Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.54 53.54 52.15 52.34 1,148,466 -0.92(-1.74%)
Oct 26, 2012 53.43 53.26 53.26 53.26 574,999 -0.33(-0.61%)
Oct 25, 2012 54.15 54.31 52.60 53.59 539,744 +0.06(+0.12%)
Oct 24, 2012 55.00 55.49 53.41 53.53 948,379 -1.14(-2.09%)
Oct 23, 2012 55.41 55.41 54.29 54.67 746,178 -2.48(-4.34%)
Oct 19, 2012 58.09 58.82 56.85 57.15 719,870 -1.19(-2.04%)
Oct 18, 2012 58.21 58.57 57.30 58.34 1,115,292 -0.01(-0.02%)
Oct 17, 2012 57.14 58.78 56.79 58.35 1,153,792 +1.59(+2.81%)
Oct 16, 2012 56.23 56.90 55.87 56.76 724,963 +0.98(+1.76%)
Oct 15, 2012 55.95 56.29 54.90 55.78 578,673 +0.02(+0.03%)
Oct 12, 2012 55.78 56.36 55.45 55.76 778,412 +0.03(+0.05%)
Oct 11, 2012 55.14 56.66 55.09 55.73 1,384,040 +1.35(+2.49%)
Oct 10, 2012 54.37 54.79 53.41 54.38 786,784 +0.19(+0.35%)
Oct 09, 2012 52.47 54.52 52.19 54.19 1,332,180 +1.81(+3.46%)
Oct 08, 2012 52.62 52.63 51.96 52.37 1,521,128 -0.49(-0.92%)
Oct 05, 2012 53.33 53.43 52.56 52.86 1,963,020 +0.05(+0.09%)
Oct 04, 2012 53.45 53.55 52.72 52.81 2,454,091 -0.28(-0.53%)
Oct 03, 2012 54.56 54.76 52.80 53.10 885,789 -1.48(-2.72%)
Oct 02, 2012 54.63 55.19 54.07 54.58 1,035,610 +1.14(+2.12%)
Oct 01, 2012 53.95 54.49 53.06 53.44 1,024,489 -0.15(-0.27%)
Sep 28, 2012 53.44 54.12 53.02 53.59 1,006,299 -0.26(-0.48%)
Sep 27, 2012 53.13 54.01 52.94 53.85 658,076 +0.92(+1.75%)
Sep 26, 2012 53.49 53.59 52.40 52.92 650,275 -0.64(-1.20%)
Sep 25, 2012 55.28 55.31 53.55 53.56 579,036 -1.35(-2.47%)
Sep 24, 2012 55.73 55.82 54.82 54.92 512,540 -1.09(-1.94%)
Sep 21, 2012 57.37 57.52 55.98 56.01 951,378 -0.64(-1.13%)
Sep 20, 2012 55.85 56.81 55.60 56.65 635,287 -0.03(-0.05%)
Sep 19, 2012 57.05 57.14 56.10 56.68 565,261 -0.43(-0.75%)
Sep 18, 2012 57.51 57.84 56.28 57.11 674,147 -0.57(-0.98%)
Sep 17, 2012 57.72 58.50 57.55 57.67 775,617 -0.36(-0.62%)
Sep 14, 2012 56.50 58.05 56.48 58.03 1,539,934 +1.89(+3.36%)
Sep 13, 2012 55.41 56.38 54.48 56.14 1,074,699 +1.00(+1.81%)
Sep 12, 2012 55.07 56.14 54.56 55.15 686,923 -0.25(-0.45%)
Sep 11, 2012 54.72 55.65 54.57 55.39 363,657 +1.03(+1.90%)
Sep 10, 2012 55.26 55.74 54.20 54.36 884,113 -1.26(-2.27%)
Sep 07, 2012 54.31 55.79 54.04 55.62 709,674 +1.62(+3.00%)
Sep 06, 2012 52.37 54.91 52.37 54.00 1,023,829 +2.21(+4.26%)
Sep 05, 2012 52.83 53.08 51.55 51.80 1,106,719 -0.91(-1.72%)
Sep 04, 2012 52.47 52.90 51.62 52.70 758,006 +0.34(+0.65%)
Aug 31, 2012 52.51 52.53 51.10 52.36 590,741 +0.49(+0.94%)
Aug 30, 2012 52.44 52.62 51.75 51.88 518,591 -0.83(-1.58%)
Aug 29, 2012 53.38 53.44 52.44 52.71 575,164 -0.04(-0.07%)
Aug 27, 2012 53.44 53.63 52.60 52.75 633,456 -0.39(-0.74%)
Aug 24, 2012 52.94 53.65 52.64 53.14 820,671 +0.05(+0.10%)
Aug 23, 2012 54.28 54.80 53.04 53.09 629,159 -1.32(-2.42%)
Aug 22, 2012 54.89 55.45 53.87 54.41 874,210 -0.79(-1.43%)
Aug 21, 2012 56.53 56.71 55.05 55.19 959,605 -0.98(-1.74%)
Aug 20, 2012 56.19 56.32 55.90 56.17 764,917 -0.05(-0.08%)
Aug 17, 2012 56.72 56.86 56.05 56.22 611,321 -0.27(-0.49%)
Aug 16, 2012 56.55 56.90 56.09 56.49 709,497 -0.02(-0.03%)
Aug 15, 2012 56.95 57.22 56.19 56.51 538,730 -0.40(-0.71%)
Aug 14, 2012 57.29 57.46 56.03 56.91 843,970 +0.15(+0.26%)
Aug 13, 2012 57.21 57.99 56.30 56.77 1,274,698 -0.51(-0.89%)
Aug 10, 2012 55.13 57.46 54.68 57.28 1,102,347 +1.31(+2.33%)
Aug 09, 2012 54.22 56.47 53.77 55.97 896,199 +1.44(+2.65%)
Aug 08, 2012 54.08 56.08 54.08 54.53 1,046,817 +0.16(+0.29%)
Aug 07, 2012 51.82 54.82 51.73 54.37 1,102,531 +3.11(+6.06%)
Aug 06, 2012 51.02 52.15 50.84 51.27 742,753 +0.57(+1.12%)
Aug 03, 2012 50.69 51.62 48.57 50.70 1,076,905 +1.25(+2.53%)
Aug 02, 2012 50.90 53.06 49.22 49.45 1,596,343 -2.43(-4.68%)
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.