Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.66 56.28 54.25 55.44 3,510,541 +0.08(+0.15%)
Oct 26, 2012 55.26 55.36 55.36 55.36 14,126,047 +7.32(+15.24%)
Oct 25, 2012 49.49 49.69 47.53 48.04 7,056,447 -0.96(-1.95%)
Oct 24, 2012 51.02 51.02 48.98 48.99 2,948,977 -1.33(-2.64%)
Oct 23, 2012 48.79 50.82 48.38 50.33 3,142,702 +1.49(+3.05%)
Oct 19, 2012 50.76 50.76 48.19 48.83 4,564,336 -2.04(-4.02%)
Oct 18, 2012 50.80 52.23 50.25 50.88 4,102,156 -0.05(-0.09%)
Oct 17, 2012 51.12 51.77 50.70 50.92 1,864,083 -0.31(-0.60%)
Oct 16, 2012 51.19 51.57 50.71 51.23 1,766,414 +0.16(+0.31%)
Oct 15, 2012 51.07 51.15 50.31 51.07 1,620,162 +0.23(+0.44%)
Oct 12, 2012 50.22 51.12 49.97 50.85 1,921,494 +0.00(+0.00%)
Oct 11, 2012 52.26 52.26 49.99 50.85 4,466,357 -0.97(-1.86%)
Oct 10, 2012 51.99 52.62 51.67 51.82 3,743,277 -0.19(-0.36%)
Oct 09, 2012 53.08 53.21 51.57 52.00 3,014,443 -1.24(-2.32%)
Oct 08, 2012 54.18 54.42 52.82 53.24 2,006,345 -0.75(-1.39%)
Oct 05, 2012 55.74 56.15 53.85 53.99 1,846,797 -0.86(-1.57%)
Oct 04, 2012 54.95 55.70 54.45 54.85 2,249,552 +0.16(+0.29%)
Oct 03, 2012 53.42 54.83 53.42 54.69 2,673,909 +1.58(+2.97%)
Oct 02, 2012 53.76 54.15 52.65 53.11 2,507,585 -0.25(-0.48%)
Oct 01, 2012 54.24 54.65 53.20 53.37 1,907,635 -0.85(-1.56%)
Sep 28, 2012 54.46 54.92 53.88 54.21 2,488,661 -0.36(-0.65%)
Sep 27, 2012 54.20 54.95 53.91 54.57 1,225,965 +0.53(+0.99%)
Sep 26, 2012 54.55 54.81 53.46 54.04 2,125,672 -0.46(-0.84%)
Sep 25, 2012 54.36 55.30 54.32 54.50 2,567,291 -0.39(-0.72%)
Sep 24, 2012 55.08 55.30 53.96 54.89 3,410,691 -0.76(-1.36%)
Sep 21, 2012 55.28 56.51 55.24 55.65 6,395,076 +2.14(+3.99%)
Sep 20, 2012 52.39 53.60 52.21 53.51 2,443,153 +0.87(+1.66%)
Sep 19, 2012 51.37 52.84 51.28 52.64 2,965,651 +1.27(+2.46%)
Sep 18, 2012 51.64 52.02 51.04 51.37 1,502,656 -0.17(-0.33%)
Sep 17, 2012 52.14 52.29 51.00 51.54 2,253,817 -0.83(-1.59%)
Sep 14, 2012 52.11 53.43 52.09 52.38 2,594,012 +0.29(+0.55%)
Sep 13, 2012 50.63 52.32 50.19 52.09 2,938,525 +1.27(+2.49%)
Sep 12, 2012 50.62 51.61 50.37 50.82 2,914,643 +0.40(+0.80%)
Sep 11, 2012 49.29 50.62 48.77 50.42 4,134,555 +0.97(+1.97%)
Sep 10, 2012 50.51 50.84 49.40 49.44 2,748,264 -1.27(-2.51%)
Sep 07, 2012 50.27 50.94 50.05 50.72 2,609,007 +0.68(+1.37%)
Sep 06, 2012 49.26 50.70 49.05 50.03 2,807,103 +1.20(+2.46%)
Sep 05, 2012 48.42 49.11 47.87 48.83 1,937,409 +0.10(+0.21%)
Sep 04, 2012 48.14 49.11 47.85 48.73 1,963,566 +0.59(+1.23%)
Aug 31, 2012 48.71 48.84 47.31 48.14 3,158,827 -0.11(-0.23%)
Aug 30, 2012 49.28 49.55 48.22 48.25 1,699,019 -1.29(-2.61%)
Aug 29, 2012 49.55 49.94 48.94 49.55 1,448,590 +0.64(+1.30%)
Aug 27, 2012 49.74 50.01 48.59 48.91 2,193,724 -0.82(-1.66%)
Aug 24, 2012 48.76 50.32 48.40 49.73 3,177,673 +0.60(+1.22%)
Aug 23, 2012 48.27 49.20 47.80 49.13 3,276,491 +0.66(+1.35%)
Aug 22, 2012 48.14 48.62 47.48 48.48 2,250,933 +0.10(+0.21%)
Aug 21, 2012 49.07 49.50 48.11 48.38 2,739,776 -0.78(-1.58%)
Aug 20, 2012 48.27 49.38 47.80 49.15 3,851,806 +0.77(+1.59%)
Aug 17, 2012 49.08 50.19 48.30 48.38 3,449,177 -0.56(-1.15%)
Aug 16, 2012 49.37 49.52 48.59 48.95 3,518,268 -0.65(-1.30%)
Aug 15, 2012 49.16 50.02 48.71 49.59 2,485,592 +0.56(+1.15%)
Aug 14, 2012 49.95 50.24 48.85 49.03 3,493,156 -1.42(-2.82%)
Aug 13, 2012 51.57 51.58 49.75 50.46 3,339,552 -0.57(-1.12%)
Aug 10, 2012 52.42 52.48 50.20 51.03 3,545,497 -1.42(-2.72%)
Aug 09, 2012 52.76 53.22 52.27 52.45 2,233,157 -0.17(-0.32%)
Aug 08, 2012 53.08 54.51 51.21 52.62 8,346,156 -2.56(-4.64%)
Aug 07, 2012 55.11 55.77 54.78 55.18 5,131,131 +0.42(+0.77%)
Aug 06, 2012 54.15 54.94 53.59 54.76 2,623,774 +0.91(+1.69%)
Aug 03, 2012 53.62 55.11 53.44 53.85 3,120,601 +0.61(+1.14%)
Aug 02, 2012 52.54 53.38 52.00 53.24 2,151,928 +0.38(+0.71%)
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.