Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 49.95 50.14 48.46 48.85 17,360,564 +1.07(+2.23%)
Oct 26, 2012 48.06 47.79 47.79 47.79 13,140,400 -0.35(-0.73%)
Oct 25, 2012 49.11 49.26 48.00 48.14 12,066,315 -0.64(-1.31%)
Oct 24, 2012 49.31 49.53 48.73 48.77 9,030,082 -0.37(-0.76%)
Oct 23, 2012 48.99 49.17 48.60 49.15 10,395,423 -0.11(-0.23%)
Oct 19, 2012 49.16 49.37 48.96 49.26 13,568,206 +0.07(+0.15%)
Oct 18, 2012 48.86 49.27 48.83 49.19 11,803,194 +0.33(+0.67%)
Oct 17, 2012 48.78 49.44 48.67 48.86 14,288,870 +0.42(+0.87%)
Oct 16, 2012 48.44 48.55 48.10 48.44 8,998,948 +0.17(+0.35%)
Oct 15, 2012 47.66 48.35 47.56 48.27 10,142,430 +0.87(+1.83%)
Oct 12, 2012 47.16 47.61 47.09 47.40 8,235,235 +0.44(+0.93%)
Oct 11, 2012 47.71 47.75 46.76 46.97 13,002,231 -0.58(-1.22%)
Oct 10, 2012 48.16 48.60 47.44 47.55 19,176,290 -0.96(-1.99%)
Oct 09, 2012 49.02 49.08 48.51 48.51 12,196,942 -0.74(-1.50%)
Oct 08, 2012 50.13 50.22 49.14 49.25 12,275,020 -1.05(-2.09%)
Oct 05, 2012 49.32 50.30 49.27 50.30 12,152,479 +1.16(+2.36%)
Oct 04, 2012 49.22 49.68 48.96 49.14 10,958,877 -0.02(-0.05%)
Oct 03, 2012 48.11 49.17 48.06 49.16 10,617,886 +1.15(+2.39%)
Oct 02, 2012 48.45 48.46 47.87 48.02 8,114,133 -0.19(-0.40%)
Oct 01, 2012 48.37 48.43 48.03 48.21 10,726,550 +0.16(+0.33%)
Sep 28, 2012 47.50 48.09 47.28 48.05 9,728,492 +0.39(+0.82%)
Sep 27, 2012 47.29 47.91 47.15 47.66 7,301,736 +0.57(+1.20%)
Sep 26, 2012 47.42 47.71 47.06 47.09 10,784,344 -0.44(-0.92%)
Sep 25, 2012 47.62 48.22 47.45 47.53 12,189,689 +0.26(+0.56%)
Sep 24, 2012 47.24 47.37 46.86 47.27 7,022,282 -0.02(-0.05%)
Sep 21, 2012 47.42 47.70 47.21 47.29 11,332,257 +0.11(+0.24%)
Sep 20, 2012 47.11 47.20 46.77 47.18 7,993,455 -0.15(-0.32%)
Sep 19, 2012 47.10 47.75 46.96 47.33 8,352,249 +0.49(+1.04%)
Sep 18, 2012 46.93 47.00 46.57 46.85 6,554,058 -0.04(-0.08%)
Sep 17, 2012 47.12 47.33 46.70 46.89 10,033,602 -0.44(-0.92%)
Sep 14, 2012 46.74 47.52 46.69 47.32 15,677,862 +0.92(+1.99%)
Sep 13, 2012 45.42 46.47 45.21 46.40 13,533,923 +0.99(+2.19%)
Sep 12, 2012 45.25 45.45 44.91 45.41 9,767,917 +0.26(+0.58%)
Sep 11, 2012 45.55 45.61 45.06 45.14 9,411,614 -0.46(-1.01%)
Sep 10, 2012 45.75 46.07 45.54 45.61 8,673,986 +0.03(+0.07%)
Sep 07, 2012 45.97 46.08 45.40 45.57 8,554,957 -0.31(-0.68%)
Sep 06, 2012 44.97 45.90 44.97 45.88 9,683,456 +0.88(+1.96%)
Sep 05, 2012 45.34 45.62 44.87 45.00 7,624,490 -0.20(-0.44%)
Sep 04, 2012 45.20 45.37 44.95 45.20 7,430,537 +0.03(+0.07%)
Aug 31, 2012 45.22 45.34 45.01 45.17 9,357,419 +0.10(+0.23%)
Aug 30, 2012 45.14 45.21 44.95 45.06 7,345,164 -0.18(-0.39%)
Aug 29, 2012 45.12 45.37 45.00 45.24 5,771,770 +0.37(+0.82%)
Aug 27, 2012 45.20 45.20 44.68 44.87 9,047,242 -0.23(-0.51%)
Aug 24, 2012 44.65 45.13 44.65 45.10 7,304,575 +0.32(+0.72%)
Aug 23, 2012 44.80 45.08 44.70 44.78 8,351,661 -0.07(-0.16%)
Aug 22, 2012 44.58 45.07 44.52 44.85 8,433,272 +0.25(+0.57%)
Aug 21, 2012 44.87 45.06 44.44 44.60 10,586,209 -0.20(-0.44%)
Aug 20, 2012 44.79 44.87 44.33 44.79 10,652,682 -0.13(-0.28%)
Aug 17, 2012 44.55 45.27 44.40 44.92 14,227,121 +0.33(+0.75%)
Aug 16, 2012 43.55 44.71 43.53 44.59 12,818,902 +1.04(+2.38%)
Aug 15, 2012 43.35 43.82 43.30 43.55 12,162,232 +0.23(+0.53%)
Aug 14, 2012 42.88 43.54 42.54 43.32 24,661,486 +1.50(+3.58%)
Aug 13, 2012 42.09 42.15 41.69 41.82 12,606,647 -0.19(-0.45%)
Aug 10, 2012 41.93 42.04 41.63 42.02 11,475,358 -0.07(-0.17%)
Aug 09, 2012 41.60 42.30 41.56 42.09 10,513,327 +0.28(+0.68%)
Aug 08, 2012 41.28 41.85 41.14 41.80 6,817,174 +0.31(+0.74%)
Aug 07, 2012 41.37 41.60 41.00 41.49 8,232,815 +0.32(+0.77%)
Aug 06, 2012 41.50 41.76 41.13 41.18 9,435,745 -0.23(-0.55%)
Aug 03, 2012 41.33 41.44 41.06 41.41 9,451,795 +0.71(+1.75%)
Aug 02, 2012 40.81 41.24 40.55 40.69 12,043,711 -0.23(-0.56%)
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.