Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 47.35 47.56 47.02 47.26 3,391,596 +0.27(+0.59%)
Aug 30, 2012 47.09 47.29 46.86 46.98 2,698,438 -0.50(-1.06%)
Aug 29, 2012 47.51 47.51 47.09 47.48 2,473,239 +0.27(+0.58%)
Aug 27, 2012 47.29 47.51 46.96 47.21 2,220,810 +0.02(+0.05%)
Aug 24, 2012 47.05 47.33 46.62 47.18 3,823,332 -0.10(-0.21%)
Aug 23, 2012 47.43 47.56 47.13 47.28 2,199,362 -0.32(-0.68%)
Aug 22, 2012 47.77 47.84 47.38 47.60 2,696,727 -0.19(-0.39%)
Aug 21, 2012 48.27 48.49 47.64 47.79 3,044,441 -0.32(-0.66%)
Aug 20, 2012 47.98 48.21 47.90 48.10 2,763,237 +0.00(+0.00%)
Aug 17, 2012 47.68 48.15 47.38 48.10 4,209,225 +0.60(+1.26%)
Aug 16, 2012 46.98 47.71 46.93 47.51 3,286,944 +0.54(+1.14%)
Aug 15, 2012 46.91 47.09 46.75 46.97 2,122,239 +0.03(+0.07%)
Aug 14, 2012 47.29 47.36 46.73 46.94 2,395,768 -0.22(-0.48%)
Aug 13, 2012 47.16 47.40 46.86 47.16 2,166,380 -0.24(-0.51%)
Aug 10, 2012 47.16 47.42 46.95 47.40 2,271,270 +0.03(+0.07%)
Aug 09, 2012 47.26 47.56 47.10 47.37 2,357,775 +0.03(+0.07%)
Aug 08, 2012 46.82 47.48 46.73 47.34 3,422,541 +0.29(+0.61%)
Aug 07, 2012 47.40 47.76 46.99 47.05 4,871,193 -0.06(-0.12%)
Aug 06, 2012 47.63 47.80 47.11 47.11 2,559,444 -0.22(-0.46%)
Aug 03, 2012 46.95 47.51 46.92 47.32 3,444,131 +1.28(+2.77%)
Aug 02, 2012 46.27 46.32 45.55 46.05 3,969,827 -0.55(-1.17%)
Aug 01, 2012 46.91 47.11 46.41 46.59 4,473,051 -0.04(-0.09%)
Jul 31, 2012 46.71 47.07 46.60 46.63 3,689,051 -0.27(-0.58%)
Jul 30, 2012 47.24 47.65 46.73 46.91 3,891,941 -0.50(-1.05%)
Jul 27, 2012 46.76 47.81 46.45 47.40 4,480,266 +1.02(+2.20%)
Jul 26, 2012 46.47 47.13 46.09 46.38 3,833,328 +0.76(+1.66%)
Jul 25, 2012 45.77 46.31 45.25 45.63 3,732,283 +0.10(+0.21%)
Jul 24, 2012 46.12 46.22 44.93 45.53 4,187,531 -0.61(-1.32%)
Jul 23, 2012 45.60 46.36 45.35 46.14 4,391,103 -0.24(-0.52%)
Jul 20, 2012 46.38 46.91 46.08 46.38 4,435,705 -0.17(-0.36%)
Jul 19, 2012 46.79 47.09 46.16 46.55 7,259,836 -0.18(-0.40%)
Jul 18, 2012 45.24 46.99 44.91 46.74 10,447,237 +2.92(+6.67%)
Jul 17, 2012 43.88 44.13 43.27 43.81 4,294,133 +0.05(+0.11%)
Jul 16, 2012 43.68 43.89 43.06 43.77 3,614,760 -0.08(-0.18%)
Jul 13, 2012 43.11 43.95 43.06 43.85 4,004,264 +0.79(+1.83%)
Jul 12, 2012 42.83 43.36 42.36 43.06 4,664,189 -0.08(-0.19%)
Jul 11, 2012 43.16 43.64 42.97 43.14 4,716,544 -0.01(-0.02%)
Jul 10, 2012 44.45 45.12 42.94 43.15 6,678,897 -1.20(-2.72%)
Jul 09, 2012 43.97 44.42 43.68 44.35 3,565,970 +0.26(+0.58%)
Jul 06, 2012 44.42 44.50 43.64 44.09 3,768,848 -0.96(-2.14%)
Jul 05, 2012 44.50 45.29 44.42 45.06 3,451,701 +0.40(+0.90%)
Jul 03, 2012 44.16 44.94 43.96 44.66 2,998,831 +0.35(+0.78%)
Jul 02, 2012 44.86 45.14 43.89 44.31 5,346,867 -0.55(-1.22%)
Jun 29, 2012 43.68 44.87 43.40 44.86 6,065,647 +2.35(+5.52%)
Jun 28, 2012 42.66 43.07 41.94 42.51 8,199,148 -0.87(-2.00%)
Jun 27, 2012 42.90 43.48 42.88 43.38 4,083,153 +0.59(+1.39%)
Jun 26, 2012 43.23 43.33 42.44 42.78 6,191,802 -0.37(-0.86%)
Jun 25, 2012 44.00 44.05 43.11 43.15 5,828,274 -1.44(-3.22%)
Jun 22, 2012 44.45 44.77 44.27 44.59 4,257,799 +0.06(+0.14%)
Jun 21, 2012 45.63 45.78 44.50 44.53 5,108,097 -0.89(-1.96%)
Jun 20, 2012 45.52 45.66 45.01 45.42 4,315,137 -0.03(-0.07%)
Jun 19, 2012 45.15 45.56 45.06 45.45 3,964,033 +0.56(+1.25%)
Jun 18, 2012 44.78 45.05 44.59 44.89 2,796,833 -0.13(-0.29%)
Jun 15, 2012 44.61 45.03 44.54 45.02 6,215,422 +0.66(+1.48%)
Jun 14, 2012 44.50 44.83 43.97 44.36 5,327,425 +0.08(+0.18%)
Jun 13, 2012 44.79 44.85 44.05 44.28 3,736,014 -0.75(-1.66%)
Jun 12, 2012 44.47 45.05 44.21 45.03 3,449,743 +0.74(+1.67%)
Jun 11, 2012 45.52 45.54 44.22 44.29 3,801,966 -0.69(-1.54%)
Jun 08, 2012 44.48 45.01 44.33 44.98 3,731,996 +0.50(+1.12%)
Jun 07, 2012 44.43 45.17 44.35 44.48 6,073,971 +0.57(+1.30%)
Jun 06, 2012 43.21 43.91 42.99 43.91 5,938,647 +1.10(+2.57%)
Jun 05, 2012 42.58 42.99 42.43 42.81 4,798,619 +0.07(+0.17%)
Jun 04, 2012 43.19 43.26 42.21 42.74 7,136,827 -0.59(-1.37%)
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.