Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 53.16 53.99 52.69 53.27 1,785,488 +0.81(+1.55%)
Aug 30, 2012 52.27 52.70 52.03 52.46 912,289 -0.26(-0.50%)
Aug 29, 2012 52.34 52.84 51.79 52.72 940,720 +0.80(+1.55%)
Aug 27, 2012 52.28 52.63 51.65 51.91 1,168,480 -0.22(-0.42%)
Aug 24, 2012 51.68 52.47 51.50 52.13 693,044 +0.24(+0.46%)
Aug 23, 2012 52.12 52.98 51.64 51.89 790,321 -0.43(-0.83%)
Aug 22, 2012 51.49 52.75 51.40 52.33 1,177,501 +0.84(+1.63%)
Aug 21, 2012 51.66 52.34 51.31 51.49 1,212,649 -0.15(-0.30%)
Aug 20, 2012 52.61 52.61 51.28 51.64 1,146,414 -1.14(-2.15%)
Aug 17, 2012 52.10 53.08 51.95 52.78 2,012,531 +1.02(+1.96%)
Aug 16, 2012 50.32 52.57 50.31 51.76 1,965,899 +1.44(+2.86%)
Aug 15, 2012 50.19 50.58 50.11 50.32 1,518,879 +0.18(+0.35%)
Aug 14, 2012 50.60 51.09 50.01 50.15 1,241,138 -0.15(-0.29%)
Aug 13, 2012 50.34 50.71 49.82 50.29 848,310 -0.08(-0.15%)
Aug 10, 2012 49.75 50.51 49.70 50.37 1,199,253 +0.43(+0.87%)
Aug 09, 2012 50.26 50.63 49.58 49.94 1,161,839 -0.32(-0.63%)
Aug 08, 2012 49.46 50.88 49.04 50.25 1,730,776 +0.57(+1.14%)
Aug 07, 2012 49.40 50.32 49.40 49.68 1,476,644 +0.59(+1.20%)
Aug 06, 2012 48.77 49.78 48.38 49.10 1,776,687 +0.34(+0.69%)
Aug 03, 2012 48.18 49.26 47.81 48.76 2,607,305 +1.89(+4.02%)
Aug 02, 2012 46.77 47.17 46.23 46.87 1,144,972 -0.39(-0.82%)
Aug 01, 2012 47.66 47.86 46.56 47.26 1,008,595 -0.11(-0.24%)
Jul 31, 2012 47.84 47.95 47.17 47.37 976,784 -0.47(-0.98%)
Jul 30, 2012 48.11 48.91 47.04 47.84 2,578,261 -0.27(-0.55%)
Jul 27, 2012 47.08 48.57 46.86 48.11 1,669,861 +1.20(+2.56%)
Jul 26, 2012 46.15 47.14 45.58 46.91 1,953,885 +1.61(+3.54%)
Jul 25, 2012 44.33 45.92 44.12 45.30 2,790,229 +1.65(+3.79%)
Jul 24, 2012 43.96 46.02 43.09 43.65 6,070,197 -3.55(-7.52%)
Jul 23, 2012 46.36 48.47 46.29 47.20 2,945,205 -0.21(-0.44%)
Jul 20, 2012 47.59 47.99 47.29 47.41 1,395,865 -0.60(-1.24%)
Jul 19, 2012 46.74 48.35 46.74 48.00 5,739,780 +2.40(+5.26%)
Jul 18, 2012 45.06 45.92 44.39 45.60 2,942,912 +1.12(+2.52%)
Jul 17, 2012 43.79 44.57 43.14 44.48 1,854,486 +1.02(+2.36%)
Jul 16, 2012 44.07 44.27 43.09 43.46 1,294,763 -0.59(-1.34%)
Jul 13, 2012 43.44 44.40 43.28 44.05 1,279,531 +0.79(+1.82%)
Jul 12, 2012 42.93 43.61 41.96 43.26 2,793,731 -0.14(-0.32%)
Jul 11, 2012 42.62 43.48 42.33 43.40 1,838,073 +0.87(+2.04%)
Jul 10, 2012 43.65 43.87 42.12 42.53 1,793,018 -0.87(-2.00%)
Jul 09, 2012 44.04 44.05 43.09 43.40 1,252,342 -0.65(-1.46%)
Jul 06, 2012 43.78 44.15 43.22 44.05 1,325,142 -0.31(-0.70%)
Jul 05, 2012 44.10 44.80 43.54 44.36 1,409,825 +0.22(+0.51%)
Jul 03, 2012 43.27 44.13 43.21 44.13 1,029,923 +0.99(+2.29%)
Jul 02, 2012 42.88 43.20 42.36 43.14 1,964,915 +0.26(+0.61%)
Jun 29, 2012 41.50 42.88 41.21 42.88 3,347,102 +2.61(+6.48%)
Jun 28, 2012 39.45 40.39 38.96 40.27 1,712,978 +0.41(+1.04%)
Jun 27, 2012 39.07 40.34 39.07 39.86 2,043,252 +0.99(+2.54%)
Jun 26, 2012 38.47 39.27 37.92 38.87 2,436,338 +0.41(+1.06%)
Jun 25, 2012 39.22 39.51 38.23 38.47 2,444,373 -1.31(-3.30%)
Jun 22, 2012 40.95 41.22 39.56 39.78 2,555,713 -1.00(-2.46%)
Jun 21, 2012 43.28 43.44 40.61 40.78 2,180,206 -2.55(-5.89%)
Jun 20, 2012 43.57 44.01 43.07 43.33 1,382,248 -0.24(-0.55%)
Jun 19, 2012 42.29 43.89 42.29 43.57 1,593,628 +1.34(+3.17%)
Jun 18, 2012 41.37 42.54 40.93 42.23 1,673,300 +0.79(+1.89%)
Jun 15, 2012 40.94 41.54 40.81 41.45 2,270,686 +0.75(+1.84%)
Jun 14, 2012 40.99 41.44 40.45 40.70 1,950,592 -0.14(-0.34%)
Jun 13, 2012 41.56 41.75 40.53 40.84 1,952,315 -0.95(-2.28%)
Jun 12, 2012 41.50 41.88 41.04 41.79 2,107,265 +0.54(+1.31%)
Jun 11, 2012 43.04 43.11 41.18 41.25 1,816,518 -1.40(-3.29%)
Jun 08, 2012 41.84 42.86 41.48 42.65 1,389,702 +0.57(+1.37%)
Jun 07, 2012 43.18 43.44 41.87 42.08 2,654,598 -0.55(-1.28%)
Jun 06, 2012 41.59 42.74 41.33 42.62 2,097,528 +1.35(+3.28%)
Jun 05, 2012 39.88 41.38 39.76 41.27 1,523,303 +1.11(+2.78%)
Jun 04, 2012 40.51 40.85 39.00 40.16 2,641,584 -0.38(-0.93%)
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.