Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 71.05 71.24 70.03 70.65 213,501 +0.21(+0.30%)
Aug 30, 2012 71.61 71.63 69.95 70.44 365,783 -1.66(-2.30%)
Aug 29, 2012 73.32 74.93 70.66 72.10 1,251,064 +1.27(+1.79%)
Aug 27, 2012 70.65 71.22 69.67 70.83 214,792 +0.67(+0.95%)
Aug 24, 2012 69.27 70.99 69.27 70.16 218,826 +0.88(+1.27%)
Aug 23, 2012 69.49 69.99 68.90 69.28 212,690 -0.54(-0.77%)
Aug 22, 2012 70.31 70.76 69.50 69.82 283,996 -0.83(-1.17%)
Aug 21, 2012 67.95 70.87 67.95 70.65 343,339 +2.83(+4.17%)
Aug 20, 2012 68.31 68.58 67.02 67.82 206,527 -0.66(-0.96%)
Aug 17, 2012 68.05 69.27 67.83 68.48 322,809 +0.67(+0.99%)
Aug 16, 2012 67.15 67.85 66.77 67.81 111,100 +0.70(+1.04%)
Aug 15, 2012 67.02 67.83 66.82 67.11 141,199 +0.36(+0.54%)
Aug 14, 2012 67.13 68.03 66.47 66.75 259,039 +0.10(+0.15%)
Aug 13, 2012 66.80 66.80 65.52 66.65 173,476 -0.12(-0.18%)
Aug 10, 2012 67.11 67.15 66.14 66.77 186,935 -0.32(-0.48%)
Aug 09, 2012 67.32 68.48 66.90 67.09 226,542 -0.21(-0.31%)
Aug 08, 2012 67.38 68.45 67.09 67.30 254,851 -0.50(-0.74%)
Aug 07, 2012 66.70 68.60 66.27 67.80 229,901 +1.33(+2.00%)
Aug 06, 2012 66.32 66.65 65.75 66.47 174,602 +0.23(+0.35%)
Aug 03, 2012 66.34 66.79 65.77 66.24 207,030 +1.19(+1.83%)
Aug 02, 2012 65.45 66.63 64.87 65.05 275,845 -1.15(-1.74%)
Aug 01, 2012 66.54 66.64 65.43 66.20 358,834 -0.02(-0.03%)
Jul 31, 2012 65.02 66.91 64.80 66.22 399,708 +0.70(+1.07%)
Jul 30, 2012 65.19 66.09 64.66 65.52 239,378 +0.21(+0.32%)
Jul 27, 2012 62.01 65.77 62.01 65.31 303,266 +3.58(+5.80%)
Jul 26, 2012 61.58 62.07 60.81 61.73 187,210 +1.43(+2.37%)
Jul 25, 2012 61.01 61.20 59.43 60.30 216,713 -0.33(-0.54%)
Jul 24, 2012 60.12 60.65 59.01 60.63 317,520 +0.79(+1.32%)
Jul 23, 2012 60.68 60.68 59.25 59.84 353,822 -2.11(-3.41%)
Jul 20, 2012 62.82 63.01 61.88 61.95 227,699 -1.51(-2.38%)
Jul 19, 2012 62.85 63.87 62.00 63.46 203,072 +0.92(+1.47%)
Jul 18, 2012 61.62 63.85 61.48 62.54 252,041 +0.82(+1.33%)
Jul 17, 2012 61.86 62.43 61.03 61.72 211,799 +0.34(+0.55%)
Jul 16, 2012 63.28 63.65 61.28 61.38 259,827 -2.34(-3.67%)
Jul 13, 2012 61.84 64.06 61.84 63.72 256,753 +1.96(+3.17%)
Jul 12, 2012 60.73 62.31 60.51 61.76 279,164 +0.35(+0.57%)
Jul 11, 2012 61.62 61.92 60.64 61.41 303,620 -0.37(-0.60%)
Jul 10, 2012 61.99 62.80 61.38 61.78 304,058 +0.15(+0.24%)
Jul 09, 2012 61.62 62.04 61.23 61.63 313,674 -0.18(-0.29%)
Jul 06, 2012 61.86 62.35 61.31 61.81 237,918 -0.73(-1.17%)
Jul 05, 2012 60.09 63.11 60.09 62.54 401,594 +2.19(+3.63%)
Jul 03, 2012 59.58 60.95 59.18 60.35 314,124 +1.35(+2.29%)
Jul 02, 2012 60.15 60.13 58.13 59.00 388,491 -1.15(-1.91%)
Jun 29, 2012 57.78 60.92 56.91 60.15 840,599 +3.51(+6.20%)
Jun 28, 2012 56.73 57.83 55.65 56.64 294,393 -0.94(-1.63%)
Jun 27, 2012 58.02 58.38 56.43 57.58 425,647 -0.49(-0.84%)
Jun 26, 2012 57.93 58.56 57.43 58.07 471,531 +0.16(+0.28%)
Jun 25, 2012 58.82 59.18 57.71 57.91 301,070 -1.77(-2.97%)
Jun 22, 2012 61.58 61.58 59.54 59.68 1,090,888 -1.36(-2.23%)
Jun 21, 2012 63.15 63.40 60.55 61.04 296,615 -2.31(-3.65%)
Jun 20, 2012 62.48 63.90 62.19 63.35 406,505 +0.87(+1.39%)
Jun 19, 2012 61.56 63.11 61.46 62.48 476,596 +1.29(+2.11%)
Jun 18, 2012 61.49 61.96 59.90 61.19 592,934 -1.50(-2.39%)
Jun 15, 2012 61.76 62.71 61.28 62.69 346,181 +1.07(+1.74%)
Jun 14, 2012 60.60 62.05 60.45 61.62 293,200 +0.97(+1.60%)
Jun 13, 2012 63.42 63.52 60.09 60.65 499,415 -3.09(-4.85%)
Jun 12, 2012 62.45 63.87 62.07 63.74 309,000 +1.34(+2.15%)
Jun 11, 2012 65.58 65.58 62.37 62.40 294,160 -2.46(-3.79%)
Jun 08, 2012 64.26 65.61 64.16 64.86 393,444 +0.47(+0.73%)
Jun 07, 2012 66.96 67.24 64.23 64.39 559,482 -1.93(-2.91%)
Jun 06, 2012 66.25 66.47 65.20 66.32 437,106 +0.92(+1.41%)
Jun 05, 2012 63.38 65.66 62.95 65.40 358,839 +1.75(+2.75%)
Jun 04, 2012 63.97 64.52 62.45 63.65 569,863 -0.11(-0.17%)
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.