Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 52.10 52.56 49.59 51.88 1,038,625 +0.09(+0.18%)
Jul 31, 2012 53.13 53.68 51.52 51.79 882,217 -1.57(-2.94%)
Jul 30, 2012 53.10 53.55 52.56 53.36 351,989 +0.18(+0.34%)
Jul 27, 2012 51.38 53.69 50.40 53.18 769,507 +2.33(+4.58%)
Jul 26, 2012 50.26 51.33 49.65 50.85 814,670 +1.56(+3.17%)
Jul 25, 2012 49.86 50.24 48.35 49.29 605,096 -0.28(-0.57%)
Jul 24, 2012 50.99 51.21 48.84 49.57 745,207 -1.27(-2.50%)
Jul 23, 2012 50.43 51.16 49.62 50.84 819,146 -1.27(-2.44%)
Jul 20, 2012 53.63 53.92 51.97 52.11 1,379,672 -2.28(-4.20%)
Jul 19, 2012 53.37 55.11 53.32 54.39 1,529,596 +1.04(+1.95%)
Jul 18, 2012 52.07 53.51 52.07 53.35 1,184,799 +0.97(+1.85%)
Jul 17, 2012 49.09 52.84 48.48 52.38 2,489,949 +3.66(+7.52%)
Jul 16, 2012 47.71 48.79 47.13 48.72 1,028,598 +0.93(+1.95%)
Jul 13, 2012 47.03 48.03 46.83 47.79 629,543 +1.02(+2.19%)
Jul 12, 2012 47.28 47.51 45.71 46.76 1,528,301 -1.60(-3.31%)
Jul 11, 2012 48.27 48.79 47.71 48.36 875,893 +0.35(+0.72%)
Jul 10, 2012 49.03 49.19 47.50 48.02 1,303,742 -0.56(-1.15%)
Jul 09, 2012 49.01 49.22 48.11 48.57 600,181 -0.46(-0.93%)
Jul 06, 2012 49.75 49.87 48.64 49.03 693,339 -1.45(-2.88%)
Jul 05, 2012 50.78 51.43 49.87 50.48 759,125 -0.66(-1.29%)
Jul 03, 2012 50.16 51.38 49.89 51.14 295,727 +1.47(+2.96%)
Jul 02, 2012 49.51 50.02 48.56 49.67 1,092,837 -0.69(-1.36%)
Jun 29, 2012 48.09 50.57 48.01 50.36 1,817,430 +4.03(+8.70%)
Jun 28, 2012 44.73 46.54 44.64 46.33 1,124,614 +1.14(+2.53%)
Jun 27, 2012 43.23 45.55 43.23 45.18 911,713 +2.15(+4.99%)
Jun 26, 2012 43.11 43.96 42.20 43.04 1,033,791 -0.14(-0.32%)
Jun 25, 2012 44.18 44.29 42.94 43.17 1,085,365 -1.81(-4.02%)
Jun 22, 2012 45.08 45.37 43.92 44.98 1,548,720 +0.22(+0.49%)
Jun 21, 2012 46.76 47.31 44.56 44.76 1,620,326 -2.06(-4.41%)
Jun 20, 2012 46.76 47.58 46.15 46.83 1,204,014 -0.16(-0.33%)
Jun 19, 2012 44.58 47.30 44.58 46.98 1,335,674 +2.51(+5.65%)
Jun 18, 2012 44.54 44.65 43.48 44.47 800,997 -0.49(-1.10%)
Jun 15, 2012 43.97 45.03 43.43 44.97 1,072,387 +1.09(+2.48%)
Jun 14, 2012 42.98 44.01 42.64 43.88 1,188,430 +0.98(+2.28%)
Jun 13, 2012 44.82 44.89 42.65 42.90 1,053,216 -2.21(-4.90%)
Jun 12, 2012 44.44 45.28 43.76 45.11 906,092 +1.00(+2.28%)
Jun 11, 2012 45.60 46.03 44.04 44.11 1,313,585 -1.04(-2.31%)
Jun 08, 2012 45.39 45.54 44.28 45.15 833,299 -0.64(-1.40%)
Jun 07, 2012 47.64 47.92 45.68 45.79 761,848 -0.93(-1.99%)
Jun 06, 2012 47.07 47.73 46.22 46.72 1,267,761 +0.36(+0.77%)
Jun 05, 2012 45.60 46.81 45.24 46.36 827,667 +0.50(+1.10%)
Jun 04, 2012 47.05 47.35 44.97 45.86 1,069,248 -1.00(-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.