Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.49 45.94 45.08 45.60 3,326,592 +0.60(+1.33%)
Aug 30, 2012 45.60 45.60 44.17 45.00 6,137,895 -0.81(-1.77%)
Aug 29, 2012 46.95 46.98 45.60 45.81 3,653,522 -1.38(-2.92%)
Aug 27, 2012 47.50 47.82 47.12 47.19 1,404,169 -0.32(-0.67%)
Aug 24, 2012 47.28 47.67 46.88 47.51 2,486,754 +0.16(+0.34%)
Aug 23, 2012 47.59 48.11 47.26 47.35 3,150,082 -0.35(-0.73%)
Aug 22, 2012 47.35 47.78 47.16 47.70 3,027,540 +0.15(+0.32%)
Aug 21, 2012 47.94 48.22 47.33 47.55 2,604,777 -0.26(-0.54%)
Aug 20, 2012 47.17 47.95 46.99 47.81 3,165,149 +0.49(+1.04%)
Aug 17, 2012 47.48 47.78 47.22 47.32 2,173,159 +0.00(+0.00%)
Aug 16, 2012 47.16 47.50 46.97 47.32 2,595,064 +0.12(+0.25%)
Aug 15, 2012 47.17 47.46 46.90 47.20 2,398,716 -0.11(-0.23%)
Aug 14, 2012 48.02 48.31 47.17 47.31 3,137,301 -0.68(-1.42%)
Aug 13, 2012 48.39 48.73 47.64 47.99 2,537,763 -0.70(-1.44%)
Aug 10, 2012 48.07 48.74 47.85 48.69 2,865,084 +0.26(+0.54%)
Aug 09, 2012 47.70 49.07 47.36 48.43 4,576,755 +0.91(+1.91%)
Aug 08, 2012 47.73 48.12 47.07 47.52 3,959,006 -0.69(-1.43%)
Aug 07, 2012 47.44 48.75 47.30 48.21 4,645,506 +1.04(+2.20%)
Aug 06, 2012 47.11 47.73 47.06 47.17 2,144,431 +0.19(+0.40%)
Aug 03, 2012 47.04 47.49 46.78 46.98 2,806,981 +0.84(+1.82%)
Aug 02, 2012 46.13 46.78 45.52 46.14 4,023,209 -0.85(-1.81%)
Aug 01, 2012 46.50 47.54 46.00 46.99 3,654,253 +0.67(+1.45%)
Jul 31, 2012 47.08 47.64 46.27 46.32 3,994,056 -1.03(-2.18%)
Jul 30, 2012 47.19 47.85 47.00 47.35 4,641,306 +0.00(+0.00%)
Jul 27, 2012 46.83 47.74 46.08 47.35 5,979,711 +0.87(+1.87%)
Jul 26, 2012 45.88 46.65 45.71 46.48 4,839,981 +1.46(+3.24%)
Jul 25, 2012 45.40 45.62 44.58 45.02 4,085,911 -0.12(-0.27%)
Jul 24, 2012 46.16 46.33 44.63 45.14 5,885,727 -1.09(-2.36%)
Jul 23, 2012 44.49 46.75 44.18 46.23 9,967,802 +0.64(+1.40%)
Jul 20, 2012 46.35 47.10 45.05 45.59 20,606,648 +3.84(+9.20%)
Jul 19, 2012 42.07 42.31 41.51 41.75 7,303,687 -0.09(-0.22%)
Jul 18, 2012 40.69 42.03 40.56 41.84 6,949,105 +0.92(+2.25%)
Jul 17, 2012 39.81 40.94 39.55 40.92 5,658,384 +1.44(+3.65%)
Jul 16, 2012 39.12 39.88 38.79 39.48 4,930,628 +0.18(+0.46%)
Jul 13, 2012 39.02 39.43 39.02 39.30 3,857,741 +0.45(+1.16%)
Jul 12, 2012 38.84 39.08 38.14 38.85 6,683,374 -0.61(-1.55%)
Jul 11, 2012 39.36 39.80 39.10 39.46 4,402,825 +0.21(+0.54%)
Jul 10, 2012 40.33 40.46 38.94 39.25 6,705,363 -0.77(-1.92%)
Jul 09, 2012 40.12 40.64 39.72 40.02 3,002,711 -0.26(-0.65%)
Jul 06, 2012 39.99 40.65 39.97 40.28 3,452,364 -0.43(-1.06%)
Jul 05, 2012 41.81 41.81 40.62 40.71 4,791,492 -1.40(-3.32%)
Jul 03, 2012 41.73 42.20 41.20 42.11 2,850,848 +1.20(+2.93%)
Jul 02, 2012 41.15 41.41 40.36 40.91 3,760,365 -0.19(-0.46%)
Jun 29, 2012 40.93 41.53 40.55 41.10 5,960,104 +1.14(+2.85%)
Jun 28, 2012 39.00 40.05 38.94 39.96 5,162,445 +0.57(+1.45%)
Jun 27, 2012 38.49 39.44 38.41 39.39 4,201,558 +1.13(+2.95%)
Jun 26, 2012 38.16 38.42 37.08 38.26 5,028,286 +0.13(+0.34%)
Jun 25, 2012 38.51 38.51 37.77 38.13 4,528,284 -1.01(-2.58%)
Jun 22, 2012 39.48 39.51 38.77 39.14 5,259,490 +0.09(+0.23%)
Jun 21, 2012 40.69 40.70 38.97 39.05 5,471,711 -1.83(-4.48%)
Jun 20, 2012 41.13 41.44 40.46 40.88 4,060,446 -0.10(-0.24%)
Jun 19, 2012 40.00 41.20 39.81 40.98 3,895,027 +1.37(+3.46%)
Jun 18, 2012 39.84 39.93 39.08 39.61 3,387,428 -0.77(-1.91%)
Jun 15, 2012 39.77 40.39 39.52 40.38 4,585,241 +0.84(+2.12%)
Jun 14, 2012 38.70 39.74 38.40 39.54 4,986,881 +0.85(+2.20%)
Jun 13, 2012 39.03 39.56 38.48 38.69 4,799,512 -0.58(-1.48%)
Jun 12, 2012 38.82 39.30 38.31 39.27 6,043,535 +0.65(+1.68%)
Jun 11, 2012 39.63 39.80 38.56 38.62 4,378,201 -0.63(-1.61%)
Jun 08, 2012 39.82 40.04 38.91 39.25 8,661,186 -0.87(-2.17%)
Jun 07, 2012 41.14 41.43 40.06 40.12 7,123,931 -0.53(-1.30%)
Jun 06, 2012 41.39 42.26 40.02 40.65 12,948,635 -0.43(-1.05%)
Jun 05, 2012 40.66 41.49 40.51 41.08 6,659,776 +0.24(+0.59%)
Jun 04, 2012 40.99 41.30 40.12 40.84 6,158,845 +0.10(+0.25%)
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.