Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 57.37 57.39 55.83 57.21 540,709 +0.53(+0.94%)
Aug 30, 2012 57.29 57.49 56.53 56.68 474,670 -0.91(-1.58%)
Aug 29, 2012 58.32 58.38 57.29 57.59 526,451 -0.04(-0.07%)
Aug 27, 2012 58.38 58.59 57.47 57.63 579,806 -0.43(-0.74%)
Aug 24, 2012 57.84 58.61 57.51 58.06 751,165 +0.06(+0.10%)
Aug 23, 2012 59.30 59.88 57.95 58.00 575,873 -1.44(-2.42%)
Aug 22, 2012 59.97 60.58 58.85 59.44 800,170 -0.86(-1.43%)
Aug 21, 2012 61.76 61.96 60.14 60.30 878,332 -1.07(-1.74%)
Aug 20, 2012 61.39 61.53 61.07 61.37 700,133 -0.05(-0.08%)
Aug 17, 2012 61.97 62.12 61.24 61.42 559,546 -0.30(-0.49%)
Aug 16, 2012 61.78 62.16 61.28 61.72 649,407 -0.02(-0.03%)
Aug 15, 2012 62.22 62.51 61.39 61.74 493,103 -0.44(-0.71%)
Aug 14, 2012 62.59 62.78 61.22 62.18 772,491 +0.16(+0.26%)
Aug 13, 2012 62.50 63.36 61.51 62.02 1,166,739 -0.68(-1.08%)
Aug 10, 2012 60.35 62.90 59.85 62.70 1,007,054 +1.43(+2.33%)
Aug 09, 2012 59.35 61.81 58.86 61.27 818,726 +1.58(+2.65%)
Aug 08, 2012 59.20 61.39 59.20 59.69 956,324 +0.17(+0.29%)
Aug 07, 2012 56.72 60.01 56.62 59.52 1,007,222 +3.40(+6.06%)
Aug 06, 2012 55.85 57.09 55.65 56.12 678,545 +0.62(+1.12%)
Aug 03, 2012 55.49 56.50 53.17 55.50 983,811 +1.37(+2.53%)
Aug 02, 2012 55.72 58.08 53.88 54.13 1,458,346 -2.66(-4.68%)
Aug 01, 2012 57.03 57.53 54.28 56.79 948,840 +0.10(+0.18%)
Jul 31, 2012 58.16 58.76 56.40 56.69 805,953 -1.72(-2.94%)
Jul 30, 2012 58.12 58.62 57.53 58.41 321,561 +0.20(+0.34%)
Jul 27, 2012 56.24 58.77 55.17 58.21 702,986 +2.55(+4.58%)
Jul 26, 2012 55.02 56.19 54.35 55.66 744,245 +1.71(+3.17%)
Jul 25, 2012 54.58 54.99 52.93 53.95 552,788 -0.31(-0.57%)
Jul 24, 2012 55.81 56.06 53.46 54.26 680,787 -1.39(-2.50%)
Jul 23, 2012 55.20 56.00 54.32 55.65 748,334 -1.39(-2.44%)
Jul 20, 2012 58.71 59.02 56.89 57.04 1,260,405 -2.50(-4.20%)
Jul 19, 2012 58.42 60.32 58.37 59.54 1,397,369 +1.14(+1.95%)
Jul 18, 2012 57.00 58.57 56.99 58.40 1,082,378 +1.06(+1.85%)
Jul 17, 2012 53.73 57.84 53.07 57.34 2,274,703 +4.01(+7.52%)
Jul 16, 2012 52.22 53.41 51.59 53.33 939,680 +1.02(+1.95%)
Jul 13, 2012 51.48 52.57 51.26 52.31 575,122 +1.12(+2.19%)
Jul 12, 2012 51.75 52.01 50.03 51.19 1,396,186 -1.75(-3.31%)
Jul 11, 2012 52.84 53.41 52.22 52.94 800,176 +0.38(+0.72%)
Jul 10, 2012 53.67 53.85 51.99 52.56 1,191,039 -0.61(-1.15%)
Jul 09, 2012 53.65 53.88 52.66 53.17 548,298 -0.50(-0.93%)
Jul 06, 2012 54.46 54.59 53.24 53.67 633,403 -1.59(-2.88%)
Jul 05, 2012 55.58 56.30 54.59 55.26 693,502 -0.72(-1.29%)
Jul 03, 2012 54.91 56.24 54.61 55.98 270,163 +1.61(+2.96%)
Jul 02, 2012 54.20 54.75 53.16 54.37 998,366 -0.75(-1.36%)
Jun 29, 2012 52.64 55.36 52.55 55.12 1,660,320 +4.41(+8.70%)
Jun 28, 2012 48.96 50.94 48.86 50.71 1,027,396 +1.25(+2.53%)
Jun 27, 2012 47.32 49.86 47.32 49.46 832,899 +2.35(+4.99%)
Jun 26, 2012 47.19 48.12 46.19 47.11 944,424 -0.15(-0.32%)
Jun 25, 2012 48.36 48.48 47.00 47.26 991,540 -1.98(-4.02%)
Jun 22, 2012 49.35 49.66 48.08 49.24 1,414,839 +0.24(+0.49%)
Jun 21, 2012 51.19 51.79 48.78 49.00 1,480,255 -2.26(-4.41%)
Jun 20, 2012 51.19 52.08 50.52 51.26 1,099,932 -0.17(-0.33%)
Jun 19, 2012 48.80 51.78 48.80 51.43 1,220,210 +2.75(+5.65%)
Jun 18, 2012 48.75 48.88 47.59 48.68 731,754 -0.54(-1.10%)
Jun 15, 2012 48.13 49.29 47.54 49.22 979,684 +1.19(+2.48%)
Jun 14, 2012 47.05 48.17 46.67 48.03 1,085,695 +1.07(+2.28%)
Jun 13, 2012 49.06 49.14 46.69 46.96 962,170 -2.42(-4.90%)
Jun 12, 2012 48.65 49.56 47.90 49.38 827,764 +1.10(+2.28%)
Jun 11, 2012 49.91 50.39 48.21 48.28 1,200,031 -1.14(-2.31%)
Jun 08, 2012 49.69 49.85 48.47 49.42 761,264 -0.70(-1.40%)
Jun 07, 2012 52.15 52.45 50.00 50.12 695,990 -1.02(-1.99%)
Jun 06, 2012 51.52 52.25 50.59 51.14 1,158,168 +0.39(+0.77%)
Jun 05, 2012 49.91 51.24 49.52 50.75 756,119 +0.55(+1.10%)
Jun 04, 2012 51.50 51.83 49.22 50.20 976,816 -1.09(-2.13%)
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.