Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.19 44.88 43.99 44.77 950,522 +0.23(+0.52%)
Sep 27, 2012 43.96 44.64 43.79 44.54 935,895 +0.72(+1.65%)
Sep 26, 2012 43.92 44.13 43.24 43.82 886,114 -0.08(-0.17%)
Sep 25, 2012 45.03 45.24 43.89 43.90 903,350 -1.04(-2.31%)
Sep 24, 2012 44.83 45.12 44.75 44.93 797,984 -0.29(-0.64%)
Sep 21, 2012 45.87 46.17 45.20 45.22 1,156,432 -0.31(-0.69%)
Sep 20, 2012 45.58 45.66 45.27 45.54 1,143,606 -0.59(-1.27%)
Sep 19, 2012 44.99 46.44 44.88 46.12 2,295,757 +1.35(+3.02%)
Sep 18, 2012 44.92 45.13 44.08 44.77 1,589,394 -0.66(-1.46%)
Sep 17, 2012 45.62 45.67 45.36 45.43 857,239 -0.37(-0.80%)
Sep 14, 2012 45.63 46.01 45.60 45.80 1,856,107 +0.35(+0.77%)
Sep 13, 2012 46.00 46.10 44.93 45.45 3,277,066 -1.02(-2.19%)
Sep 12, 2012 47.97 48.21 46.28 46.47 1,706,583 -1.61(-3.36%)
Sep 11, 2012 47.99 48.24 47.71 48.09 661,652 +0.03(+0.05%)
Sep 10, 2012 47.98 48.30 47.87 48.06 820,598 -0.14(-0.30%)
Sep 07, 2012 47.43 48.25 47.15 48.21 1,185,297 +0.99(+2.10%)
Sep 06, 2012 46.32 47.78 46.31 47.21 1,140,893 +1.43(+3.13%)
Sep 05, 2012 45.82 45.95 45.24 45.78 1,175,326 -0.02(-0.04%)
Sep 04, 2012 46.10 46.38 45.12 45.80 1,098,260 -0.55(-1.19%)
Aug 31, 2012 46.44 46.75 45.82 46.35 1,270,168 +0.28(+0.61%)
Aug 30, 2012 45.90 46.30 45.77 46.07 1,267,731 -0.28(-0.60%)
Aug 29, 2012 46.35 46.43 45.91 46.35 2,022,965 -0.49(-1.05%)
Aug 27, 2012 47.94 47.94 46.68 46.84 1,739,927 -0.92(-1.93%)
Aug 24, 2012 48.04 48.15 47.38 47.76 1,071,375 -0.25(-0.53%)
Aug 23, 2012 49.07 49.07 47.79 48.02 1,817,853 -1.06(-2.16%)
Aug 22, 2012 49.64 49.75 48.81 49.08 1,711,075 -0.77(-1.55%)
Aug 21, 2012 51.56 51.69 49.23 49.85 1,670,130 -1.95(-3.76%)
Aug 20, 2012 51.70 51.82 51.28 51.80 519,916 -0.13(-0.24%)
Aug 17, 2012 51.75 52.04 51.56 51.92 499,971 +0.09(+0.18%)
Aug 16, 2012 51.67 52.02 51.32 51.83 596,030 +0.28(+0.54%)
Aug 15, 2012 51.10 51.65 51.10 51.55 396,759 +0.36(+0.71%)
Aug 14, 2012 51.82 52.02 51.01 51.19 668,752 -0.53(-1.03%)
Aug 13, 2012 51.24 51.74 51.08 51.72 546,210 +0.07(+0.13%)
Aug 10, 2012 51.32 51.69 50.84 51.65 327,054 +0.10(+0.20%)
Aug 09, 2012 50.98 51.76 50.97 51.55 385,785 +0.58(+1.15%)
Aug 08, 2012 50.74 51.18 50.54 50.97 398,911 -0.04(-0.08%)
Aug 07, 2012 50.54 51.20 50.22 51.01 794,957 +0.95(+1.89%)
Aug 06, 2012 49.90 50.32 49.72 50.06 514,878 +0.49(+0.99%)
Aug 03, 2012 49.21 50.05 49.20 49.57 527,773 +1.69(+3.54%)
Aug 02, 2012 48.21 48.85 47.14 47.87 848,847 -1.03(-2.11%)
Aug 01, 2012 49.52 49.85 48.91 48.91 534,388 -0.40(-0.81%)
Jul 31, 2012 49.03 49.66 48.91 49.31 791,053 +0.00(+0.00%)
Jul 30, 2012 49.20 49.87 48.72 49.31 848,054 +0.08(+0.17%)
Jul 27, 2012 48.11 49.37 47.85 49.22 865,548 +1.48(+3.10%)
Jul 26, 2012 47.51 47.79 46.99 47.74 658,311 +1.04(+2.23%)
Jul 25, 2012 46.93 47.34 46.50 46.70 809,888 +0.25(+0.55%)
Jul 24, 2012 48.07 48.22 46.06 46.44 1,360,553 -1.58(-3.28%)
Jul 23, 2012 47.43 48.26 46.93 48.02 1,827,547 -0.31(-0.65%)
Jul 20, 2012 48.27 48.66 48.03 48.33 1,782,012 -0.39(-0.80%)
Jul 19, 2012 47.17 48.92 46.59 48.72 1,754,270 +1.63(+3.45%)
Jul 18, 2012 46.78 47.44 45.04 47.10 2,466,705 -1.37(-2.83%)
Jul 17, 2012 48.95 48.99 48.08 48.47 1,237,253 -0.08(-0.16%)
Jul 16, 2012 48.97 49.04 48.09 48.54 779,832 -0.53(-1.07%)
Jul 13, 2012 48.37 49.24 48.37 49.07 835,870 +1.19(+2.49%)
Jul 12, 2012 48.32 48.32 47.14 47.87 944,067 -0.65(-1.34%)
Jul 11, 2012 49.96 50.00 48.21 48.53 962,320 -1.34(-2.68%)
Jul 10, 2012 50.85 51.17 49.46 49.87 659,504 -0.48(-0.96%)
Jul 09, 2012 50.83 50.90 49.92 50.35 472,729 -0.46(-0.90%)
Jul 06, 2012 51.37 51.72 50.57 50.81 763,013 -1.34(-2.57%)
Jul 05, 2012 52.20 52.80 51.97 52.14 545,677 -0.28(-0.53%)
Jul 03, 2012 51.05 52.67 51.01 52.42 376,354 +1.45(+2.84%)
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.