Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 73.37 74.50 72.26 74.06 816,417 +1.65(+2.28%)
Aug 30, 2012 73.27 73.27 72.09 72.41 966,699 -1.19(-1.62%)
Aug 29, 2012 73.87 74.20 73.43 73.60 850,057 +0.67(+0.92%)
Aug 27, 2012 73.37 74.00 72.35 72.93 652,859 +0.02(+0.03%)
Aug 24, 2012 72.55 73.90 71.80 72.91 660,088 +0.41(+0.57%)
Aug 23, 2012 73.74 74.44 72.03 72.50 787,626 -0.95(-1.29%)
Aug 22, 2012 73.33 74.06 71.86 73.45 1,159,389 -0.48(-0.65%)
Aug 21, 2012 74.56 75.10 73.75 73.93 1,187,927 +0.20(+0.27%)
Aug 20, 2012 73.29 73.96 73.15 73.73 800,197 -0.03(-0.04%)
Aug 17, 2012 73.80 74.19 73.14 73.76 637,902 -0.13(-0.18%)
Aug 16, 2012 73.11 74.80 73.00 73.89 993,920 +0.43(+0.59%)
Aug 15, 2012 72.26 74.03 71.50 73.46 1,218,874 +1.42(+1.97%)
Aug 14, 2012 72.02 72.59 70.95 72.04 921,089 +1.29(+1.82%)
Aug 13, 2012 71.78 72.42 70.10 70.75 1,360,369 -0.97(-1.35%)
Aug 10, 2012 71.02 71.92 70.44 71.72 894,424 -0.24(-0.33%)
Aug 09, 2012 68.94 72.91 68.75 71.96 1,940,888 +2.39(+3.44%)
Aug 08, 2012 68.50 69.75 68.00 69.57 1,315,852 +0.73(+1.06%)
Aug 07, 2012 67.19 69.57 66.98 68.84 1,397,906 +2.46(+3.71%)
Aug 06, 2012 66.13 67.13 65.67 66.38 1,559,332 +0.15(+0.23%)
Aug 03, 2012 64.56 66.36 64.17 66.23 1,880,618 +3.65(+5.83%)
Aug 02, 2012 63.48 63.53 61.02 62.58 1,922,933 -2.21(-3.41%)
Aug 01, 2012 64.60 65.44 63.46 64.79 1,936,878 +0.80(+1.25%)
Jul 31, 2012 66.56 67.00 63.87 63.99 1,268,160 -2.77(-4.15%)
Jul 30, 2012 67.18 68.22 66.00 66.76 1,382,997 -0.28(-0.42%)
Jul 27, 2012 67.47 68.10 65.35 67.04 2,716,200 -0.35(-0.52%)
Jul 26, 2012 68.95 69.00 64.48 67.39 3,516,342 -1.76(-2.55%)
Jul 25, 2012 69.86 70.34 67.61 69.15 1,051,194 -0.51(-0.73%)
Jul 24, 2012 72.41 72.46 68.34 69.66 1,272,825 -2.47(-3.42%)
Jul 23, 2012 73.29 73.90 71.28 72.13 1,744,598 -3.92(-5.15%)
Jul 20, 2012 75.21 76.20 74.37 76.05 1,436,065 -0.21(-0.28%)
Jul 19, 2012 73.36 76.70 72.93 76.26 2,585,320 +3.81(+5.26%)
Jul 18, 2012 71.25 72.71 70.97 72.45 2,038,019 +0.92(+1.29%)
Jul 17, 2012 70.00 71.70 68.05 71.53 1,911,580 +3.40(+4.99%)
Jul 16, 2012 67.01 68.28 65.99 68.13 1,203,857 +0.79(+1.17%)
Jul 13, 2012 65.41 67.83 65.41 67.34 998,173 +1.91(+2.92%)
Jul 12, 2012 64.38 66.75 63.76 65.43 1,085,225 -0.81(-1.22%)
Jul 11, 2012 65.49 66.99 65.40 66.24 1,233,767 +0.74(+1.13%)
Jul 10, 2012 68.29 68.82 64.88 65.50 783,482 -2.58(-3.79%)
Jul 09, 2012 68.40 69.47 67.73 68.08 1,041,378 -0.60(-0.87%)
Jul 06, 2012 68.51 69.73 68.07 68.68 1,078,034 -1.61(-2.29%)
Jul 05, 2012 70.51 71.90 69.16 70.29 1,654,581 -0.79(-1.11%)
Jul 03, 2012 67.98 71.71 67.50 71.08 1,211,015 +4.36(+6.53%)
Jul 02, 2012 66.62 66.90 64.59 66.72 1,258,514 +0.10(+0.15%)
Jun 29, 2012 65.94 66.95 65.26 66.62 2,208,027 +3.65(+5.80%)
Jun 28, 2012 62.91 64.30 62.05 62.97 1,467,295 -0.80(-1.25%)
Jun 27, 2012 63.96 65.00 62.58 63.77 1,969,217 +0.47(+0.74%)
Jun 26, 2012 62.61 63.77 62.20 63.30 1,262,966 +0.67(+1.07%)
Jun 25, 2012 63.52 63.53 61.50 62.63 1,322,166 -2.37(-3.65%)
Jun 22, 2012 64.29 65.26 63.14 65.00 1,694,695 +1.61(+2.54%)
Jun 21, 2012 68.38 68.38 63.26 63.39 1,745,773 -5.11(-7.46%)
Jun 20, 2012 70.83 70.92 67.82 68.50 1,357,403 -2.14(-3.03%)
Jun 19, 2012 69.09 70.99 68.85 70.64 1,274,654 +2.13(+3.11%)
Jun 18, 2012 69.65 69.97 68.03 68.51 1,394,282 -2.23(-3.15%)
Jun 15, 2012 70.25 70.90 69.40 70.74 1,036,215 +0.73(+1.04%)
Jun 14, 2012 68.95 71.60 68.32 70.01 1,773,079 +1.03(+1.49%)
Jun 13, 2012 69.21 71.30 68.56 68.98 853,487 -1.70(-2.41%)
Jun 12, 2012 69.70 70.89 68.56 70.68 972,511 +1.79(+2.60%)
Jun 11, 2012 71.38 71.95 68.78 68.89 1,351,995 -1.32(-1.88%)
Jun 08, 2012 69.26 70.35 68.03 70.21 926,874 -0.55(-0.78%)
Jun 07, 2012 72.75 74.17 70.49 70.76 1,247,823 -0.68(-0.95%)
Jun 06, 2012 71.89 73.27 70.47 71.44 1,901,524 +2.42(+3.51%)
Jun 05, 2012 67.28 69.62 67.03 69.02 1,491,871 +1.74(+2.59%)
Jun 04, 2012 67.31 68.23 65.29 67.28 1,885,661 +0.79(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.