Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 66.01 66.71 65.30 65.92 1,720,320 -0.30(-0.45%)
Sep 27, 2012 64.49 66.77 64.23 66.22 1,899,906 +2.02(+3.15%)
Sep 26, 2012 65.02 65.11 63.20 64.20 3,483,694 -1.32(-2.02%)
Sep 25, 2012 66.56 67.02 65.42 65.52 2,927,431 -0.78(-1.17%)
Sep 24, 2012 67.33 67.70 66.19 66.30 1,964,618 -2.31(-3.37%)
Sep 21, 2012 68.34 69.13 68.07 68.61 2,435,986 +0.63(+0.93%)
Sep 20, 2012 67.43 67.98 66.51 67.97 2,036,827 +0.34(+0.50%)
Sep 19, 2012 67.84 68.10 67.04 67.63 1,767,875 -0.20(-0.30%)
Sep 18, 2012 68.28 68.48 67.41 67.83 1,405,561 -0.67(-0.98%)
Sep 17, 2012 69.17 70.07 68.35 68.51 2,049,915 -1.18(-1.69%)
Sep 14, 2012 67.94 70.20 67.80 69.69 3,728,605 +2.02(+2.98%)
Sep 13, 2012 66.37 68.01 65.87 67.67 3,216,277 +1.17(+1.75%)
Sep 12, 2012 65.72 66.99 65.35 66.51 3,023,251 +0.76(+1.16%)
Sep 11, 2012 63.88 65.89 63.59 65.74 2,968,452 +1.86(+2.91%)
Sep 10, 2012 64.05 64.49 63.46 63.88 2,331,042 -0.37(-0.57%)
Sep 07, 2012 64.25 64.80 63.41 64.25 2,540,460 +0.18(+0.29%)
Sep 06, 2012 61.34 64.15 61.20 64.07 3,593,837 +3.36(+5.53%)
Sep 05, 2012 60.15 60.88 59.65 60.71 1,944,660 +0.78(+1.31%)
Sep 04, 2012 60.34 60.62 59.02 59.92 2,161,436 -0.75(-1.24%)
Aug 31, 2012 61.10 61.33 59.90 60.67 1,738,078 +0.36(+0.60%)
Aug 30, 2012 61.44 61.44 60.01 60.31 3,073,308 -1.44(-2.33%)
Aug 29, 2012 61.94 62.39 60.51 61.75 2,939,207 -1.16(-1.84%)
Aug 27, 2012 63.32 63.54 62.22 62.91 2,291,789 +0.08(+0.12%)
Aug 24, 2012 61.84 63.36 61.08 62.83 3,858,773 +0.66(+1.06%)
Aug 23, 2012 64.40 64.54 61.91 62.17 5,090,391 -2.61(-4.03%)
Aug 22, 2012 64.73 65.28 64.09 64.78 1,912,336 -0.05(-0.08%)
Aug 21, 2012 65.87 66.30 64.61 64.84 2,550,178 -0.66(-1.01%)
Aug 20, 2012 66.57 66.57 64.95 65.50 1,593,864 -1.12(-1.68%)
Aug 17, 2012 67.15 67.42 66.08 66.62 2,271,938 -0.20(-0.30%)
Aug 16, 2012 65.40 67.41 65.25 66.81 3,166,021 +2.35(+3.65%)
Aug 15, 2012 63.98 65.08 63.84 64.46 1,348,923 +0.36(+0.56%)
Aug 14, 2012 66.10 66.12 63.92 64.10 1,806,787 -1.56(-2.38%)
Aug 13, 2012 65.89 66.51 64.90 65.66 1,873,399 -0.72(-1.08%)
Aug 10, 2012 65.93 66.89 65.36 66.38 2,238,732 -0.22(-0.34%)
Aug 09, 2012 63.64 66.94 63.60 66.60 3,718,334 +2.84(+4.46%)
Aug 08, 2012 64.32 64.58 63.32 63.76 1,431,690 -0.58(-0.90%)
Aug 07, 2012 63.71 64.86 63.63 64.34 1,565,792 +0.87(+1.37%)
Aug 06, 2012 63.20 64.24 62.81 63.47 1,906,971 +0.06(+0.10%)
Aug 03, 2012 61.33 63.47 60.56 63.41 3,267,825 +3.72(+6.23%)
Aug 02, 2012 59.86 61.39 59.05 59.69 2,133,384 -0.96(-1.58%)
Aug 01, 2012 61.59 61.96 60.09 60.65 3,650,206 -1.20(-1.94%)
Jul 31, 2012 63.39 63.69 61.63 61.85 2,707,858 -1.10(-1.74%)
Jul 30, 2012 64.07 64.88 62.83 62.94 3,524,270 -2.27(-3.48%)
Jul 27, 2012 62.70 65.64 62.02 65.21 3,733,746 +2.24(+3.56%)
Jul 26, 2012 60.96 63.27 60.76 62.97 4,255,661 +3.22(+5.38%)
Jul 25, 2012 60.72 61.52 59.48 59.75 2,280,206 -0.82(-1.35%)
Jul 24, 2012 58.64 61.88 58.57 60.57 7,001,917 -0.23(-0.38%)
Jul 23, 2012 59.28 60.95 58.43 60.80 3,751,441 -0.39(-0.63%)
Jul 20, 2012 62.64 62.66 60.59 61.19 3,360,522 -2.02(-3.19%)
Jul 19, 2012 60.50 63.79 60.27 63.21 4,918,447 +1.89(+3.09%)
Jul 18, 2012 58.40 61.88 58.14 61.31 10,015,571 +6.60(+12.07%)
Jul 17, 2012 57.26 57.38 54.15 54.71 8,577,124 -2.81(-4.88%)
Jul 16, 2012 58.25 58.45 57.33 57.52 1,689,549 -0.66(-1.14%)
Jul 13, 2012 57.07 58.66 57.07 58.18 3,160,458 +1.18(+2.07%)
Jul 12, 2012 55.57 57.42 54.60 57.00 4,662,985 +1.27(+2.29%)
Jul 11, 2012 56.03 56.73 54.83 55.73 2,397,732 -0.44(-0.78%)
Jul 10, 2012 57.39 58.19 55.94 56.16 3,315,577 -0.45(-0.79%)
Jul 09, 2012 58.29 58.94 56.11 56.61 3,661,544 -0.61(-1.06%)
Jul 06, 2012 58.09 59.24 56.70 57.22 4,995,260 -4.25(-6.92%)
Jul 05, 2012 62.56 63.00 61.47 61.47 1,732,797 -1.12(-1.79%)
Jul 03, 2012 62.25 62.63 61.74 62.59 1,227,912 +0.91(+1.48%)
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.