Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.59 50.59 50.16 50.27 4,397,798 -0.57(-1.12%)
Sep 27, 2012 50.78 50.99 50.42 50.84 5,287,339 +0.34(+0.67%)
Sep 26, 2012 50.53 50.75 50.15 50.50 3,397,033 +0.05(+0.10%)
Sep 25, 2012 51.44 51.48 50.44 50.45 3,865,793 -0.74(-1.45%)
Sep 24, 2012 51.20 51.46 50.85 51.19 4,198,937 -0.61(-1.18%)
Sep 21, 2012 52.33 52.33 51.35 51.80 7,883,461 -0.07(-0.13%)
Sep 20, 2012 51.20 51.87 51.19 51.87 3,783,573 +0.25(+0.48%)
Sep 19, 2012 51.41 52.03 51.30 51.62 4,008,686 +0.35(+0.68%)
Sep 18, 2012 51.48 51.60 51.12 51.27 4,062,722 -0.42(-0.81%)
Sep 17, 2012 51.99 52.09 51.48 51.69 12,936,983 -0.55(-1.05%)
Sep 14, 2012 51.13 52.31 51.13 52.24 9,331,433 +1.11(+2.17%)
Sep 13, 2012 50.26 51.14 50.00 51.13 7,334,668 +0.90(+1.79%)
Sep 12, 2012 51.19 51.39 50.06 50.23 6,085,103 -0.82(-1.61%)
Sep 11, 2012 50.74 51.40 50.63 51.05 4,335,345 +0.42(+0.83%)
Sep 10, 2012 50.65 50.93 50.49 50.63 5,148,685 +0.07(+0.14%)
Sep 07, 2012 49.97 50.57 49.82 50.56 5,051,774 +0.71(+1.42%)
Sep 06, 2012 49.24 50.10 49.19 49.85 5,375,913 +1.07(+2.19%)
Sep 05, 2012 48.65 49.05 48.62 48.78 3,776,635 -0.05(-0.10%)
Sep 04, 2012 49.51 49.68 48.72 48.83 5,867,161 -0.92(-1.85%)
Aug 31, 2012 49.93 50.05 49.50 49.75 3,507,893 +0.17(+0.34%)
Aug 30, 2012 50.00 50.15 49.54 49.58 4,477,875 -0.36(-0.72%)
Aug 29, 2012 49.88 50.17 49.68 49.94 2,379,586 -0.01(-0.02%)
Aug 27, 2012 50.49 50.49 49.85 49.95 2,747,687 -0.40(-0.79%)
Aug 24, 2012 50.25 50.51 50.09 50.35 2,667,927 +0.11(+0.22%)
Aug 23, 2012 50.53 50.69 50.19 50.24 3,586,428 -0.55(-1.08%)
Aug 22, 2012 50.14 50.79 50.03 50.79 4,334,100 +0.39(+0.77%)
Aug 21, 2012 50.59 51.05 50.30 50.40 3,492,755 -0.16(-0.32%)
Aug 20, 2012 50.54 50.62 50.20 50.56 2,573,602 -0.09(-0.18%)
Aug 17, 2012 50.59 50.84 50.40 50.65 3,279,780 +0.09(+0.18%)
Aug 16, 2012 50.29 50.73 50.16 50.56 3,043,694 +0.28(+0.56%)
Aug 15, 2012 50.00 50.48 49.94 50.28 2,535,886 +0.14(+0.28%)
Aug 14, 2012 50.35 50.56 49.86 50.14 3,235,202 -0.09(-0.18%)
Aug 13, 2012 50.68 50.68 49.85 50.23 3,057,637 -0.85(-1.66%)
Aug 10, 2012 50.35 51.12 50.22 51.08 4,744,588 +0.54(+1.07%)
Aug 09, 2012 50.31 50.82 50.14 50.54 2,762,807 +0.24(+0.48%)
Aug 08, 2012 50.31 50.60 50.06 50.30 2,994,131 -0.06(-0.12%)
Aug 07, 2012 50.46 50.56 49.98 50.36 3,513,878 +0.20(+0.40%)
Aug 06, 2012 49.70 50.38 49.55 50.16 4,177,187 +0.69(+1.39%)
Aug 03, 2012 49.74 50.04 49.26 49.47 5,625,546 +0.45(+0.92%)
Aug 02, 2012 49.56 49.82 48.68 49.02 6,441,573 -0.92(-1.84%)
Aug 01, 2012 49.94 52.10 49.70 49.94 20,819,872 +0.24(+0.48%)
Jul 31, 2012 49.47 49.90 49.44 49.70 4,889,201 +0.03(+0.06%)
Jul 30, 2012 49.54 50.12 49.46 49.67 4,337,984 -0.04(-0.08%)
Jul 27, 2012 49.22 49.95 48.98 49.71 5,399,507 +0.94(+1.93%)
Jul 26, 2012 48.99 49.33 48.48 48.77 3,953,322 +0.61(+1.27%)
Jul 25, 2012 48.00 48.43 47.74 48.16 5,512,532 +0.42(+0.88%)
Jul 24, 2012 48.71 49.10 47.45 47.74 7,780,178 -0.97(-1.99%)
Jul 23, 2012 47.84 48.93 47.53 48.71 6,306,621 -0.16(-0.33%)
Jul 20, 2012 48.76 49.14 48.20 48.87 5,876,248 -0.33(-0.67%)
Jul 19, 2012 48.87 49.47 48.70 49.20 5,805,630 +0.28(+0.57%)
Jul 18, 2012 48.25 48.98 48.02 48.92 4,093,714 +0.57(+1.18%)
Jul 17, 2012 47.71 48.55 47.51 48.35 4,141,871 +0.78(+1.64%)
Jul 16, 2012 47.38 47.78 47.13 47.57 3,884,379 -0.06(-0.13%)
Jul 13, 2012 46.97 47.67 46.91 47.63 3,915,133 +0.78(+1.66%)
Jul 12, 2012 46.62 47.04 46.25 46.85 6,669,405 -0.29(-0.62%)
Jul 11, 2012 47.43 47.43 46.16 47.14 8,512,618 -0.51(-1.07%)
Jul 10, 2012 47.73 48.78 47.30 47.65 8,858,148 +0.18(+0.38%)
Jul 09, 2012 48.74 48.80 47.40 47.47 9,438,669 -1.43(-2.92%)
Jul 06, 2012 49.10 49.39 48.50 48.90 4,061,571 -0.71(-1.43%)
Jul 05, 2012 49.52 49.87 49.28 49.61 3,649,628 +0.02(+0.04%)
Jul 03, 2012 49.52 49.87 49.39 49.59 3,444,412 +0.16(+0.32%)
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.