Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 46.29 46.44 45.64 45.92 4,773,096 -0.19(-0.41%)
Oct 26, 2012 46.04 46.11 46.11 46.11 4,303,446 +0.04(+0.10%)
Oct 25, 2012 46.69 46.70 45.80 46.07 4,036,477 +0.31(+0.67%)
Oct 24, 2012 46.10 46.31 45.62 45.76 4,695,141 -0.40(-0.86%)
Oct 23, 2012 46.11 46.26 45.73 46.16 4,512,047 -0.70(-1.50%)
Oct 19, 2012 45.59 47.60 45.59 46.86 13,133,468 +0.80(+1.74%)
Oct 18, 2012 46.34 46.40 45.68 46.06 7,549,525 -0.35(-0.76%)
Oct 17, 2012 45.87 46.46 45.87 46.41 4,012,185 +0.28(+0.60%)
Oct 16, 2012 45.89 46.19 45.77 46.13 2,859,249 +0.50(+1.10%)
Oct 15, 2012 45.27 45.68 45.12 45.63 2,981,468 +0.49(+1.08%)
Oct 12, 2012 45.43 45.79 45.03 45.14 3,355,645 -0.07(-0.15%)
Oct 11, 2012 45.52 45.73 45.21 45.21 3,647,793 +0.04(+0.08%)
Oct 10, 2012 45.44 45.57 45.12 45.17 4,494,590 -0.33(-0.73%)
Oct 09, 2012 45.98 46.01 45.38 45.50 4,153,220 -0.45(-0.98%)
Oct 08, 2012 45.77 46.05 45.47 45.95 3,630,661 -0.11(-0.24%)
Oct 05, 2012 46.27 46.44 45.91 46.07 4,726,703 +0.12(+0.26%)
Oct 04, 2012 46.05 46.25 45.85 45.95 3,793,040 +0.23(+0.51%)
Oct 03, 2012 46.10 46.29 45.66 45.71 6,285,267 -0.37(-0.80%)
Oct 02, 2012 45.90 46.16 45.66 46.08 5,812,656 +0.49(+1.07%)
Oct 01, 2012 45.27 45.97 45.07 45.59 6,063,700 +0.79(+1.76%)
Sep 28, 2012 44.87 45.10 44.48 44.81 4,069,434 -0.37(-0.81%)
Sep 27, 2012 44.92 45.36 44.76 45.17 4,003,560 +0.60(+1.35%)
Sep 26, 2012 44.55 44.74 43.97 44.57 5,122,635 +0.10(+0.22%)
Sep 25, 2012 45.17 45.37 44.46 44.48 3,887,811 -0.61(-1.36%)
Sep 24, 2012 45.11 45.24 44.69 45.09 3,049,473 -0.29(-0.64%)
Sep 21, 2012 45.71 45.86 45.37 45.38 6,954,521 -0.02(-0.05%)
Sep 20, 2012 45.56 45.71 45.18 45.41 4,562,315 -0.55(-1.19%)
Sep 19, 2012 45.97 46.13 45.69 45.95 4,139,484 -0.08(-0.18%)
Sep 18, 2012 46.22 46.34 45.69 46.04 4,355,546 -0.25(-0.53%)
Sep 17, 2012 45.57 46.31 45.53 46.28 4,864,768 +0.52(+1.15%)
Sep 14, 2012 45.80 46.46 45.52 45.76 5,962,889 -0.08(-0.16%)
Sep 13, 2012 44.88 45.93 44.57 45.83 5,139,687 +0.76(+1.70%)
Sep 12, 2012 44.91 45.20 44.72 45.07 3,439,332 +0.23(+0.52%)
Sep 11, 2012 44.78 45.12 44.60 44.84 4,103,166 +0.17(+0.39%)
Sep 10, 2012 44.82 44.88 44.60 44.66 4,058,334 -0.26(-0.57%)
Sep 07, 2012 44.42 44.93 44.37 44.92 3,923,599 +0.66(+1.49%)
Sep 06, 2012 43.40 44.43 43.40 44.26 4,679,687 +1.24(+2.88%)
Sep 05, 2012 43.12 43.34 42.92 43.02 3,043,222 -0.11(-0.26%)
Sep 04, 2012 43.85 43.87 42.86 43.13 3,764,980 -0.70(-1.59%)
Aug 31, 2012 43.92 44.12 43.61 43.83 3,656,572 +0.25(+0.58%)
Aug 30, 2012 43.68 43.86 43.46 43.58 2,909,260 -0.46(-1.06%)
Aug 29, 2012 44.06 44.07 43.67 44.04 2,666,466 +0.26(+0.58%)
Aug 27, 2012 43.86 44.06 43.55 43.79 2,394,315 +0.02(+0.05%)
Aug 24, 2012 43.64 43.90 43.24 43.76 4,122,038 -0.09(-0.21%)
Aug 23, 2012 43.99 44.12 43.71 43.85 2,371,192 -0.30(-0.68%)
Aug 22, 2012 44.31 44.37 43.94 44.15 2,907,414 -0.17(-0.39%)
Aug 21, 2012 44.77 44.98 44.18 44.33 3,282,294 -0.29(-0.66%)
Aug 20, 2012 44.51 44.72 44.43 44.62 2,979,121 +0.00(+0.00%)
Aug 17, 2012 44.22 44.66 43.94 44.62 4,538,079 +0.55(+1.26%)
Aug 16, 2012 43.58 44.25 43.53 44.06 3,543,743 +0.50(+1.14%)
Aug 15, 2012 43.51 43.68 43.37 43.57 2,288,043 +0.03(+0.07%)
Aug 14, 2012 43.86 43.93 43.34 43.54 2,582,942 -0.21(-0.48%)
Aug 13, 2012 43.74 43.97 43.46 43.75 2,335,632 -0.22(-0.51%)
Aug 10, 2012 43.74 43.98 43.54 43.97 2,448,718 +0.03(+0.07%)
Aug 09, 2012 43.83 44.12 43.69 43.94 2,541,980 +0.03(+0.07%)
Aug 08, 2012 43.42 44.04 43.34 43.91 3,689,933 +0.27(+0.61%)
Aug 07, 2012 43.96 44.30 43.59 43.64 5,251,765 -0.05(-0.12%)
Aug 06, 2012 44.18 44.33 43.69 43.69 2,759,406 -0.20(-0.46%)
Aug 03, 2012 43.55 44.07 43.52 43.89 3,713,210 +1.18(+2.77%)
Aug 02, 2012 42.92 42.96 42.25 42.71 4,279,978 -0.51(-1.17%)
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.