Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 40.78 41.11 40.66 40.93 5,095,069 +0.10(+0.25%)
Oct 26, 2012 40.80 40.83 40.83 40.83 27,781,742 -0.07(-0.18%)
Oct 25, 2012 41.68 41.88 40.82 40.90 5,592,196 -0.71(-1.70%)
Oct 24, 2012 41.99 42.02 41.41 41.61 5,551,952 +0.03(+0.08%)
Oct 23, 2012 42.03 42.22 41.54 41.58 5,237,738 -1.63(-3.76%)
Oct 19, 2012 43.69 43.94 43.05 43.20 5,213,644 -0.50(-1.15%)
Oct 18, 2012 43.76 43.93 43.46 43.70 4,341,366 +0.00(+0.00%)
Oct 17, 2012 43.41 43.90 43.41 43.70 3,977,149 +0.15(+0.34%)
Oct 16, 2012 43.13 43.72 43.06 43.56 5,587,914 +0.73(+1.70%)
Oct 15, 2012 42.40 42.92 42.27 42.83 4,201,470 +0.53(+1.26%)
Oct 12, 2012 42.57 42.76 42.25 42.29 3,648,496 -0.21(-0.51%)
Oct 11, 2012 42.38 42.76 42.34 42.51 4,417,256 +0.30(+0.72%)
Oct 10, 2012 42.49 42.76 42.17 42.20 4,023,412 -0.12(-0.28%)
Oct 09, 2012 42.51 42.86 42.28 42.32 5,457,786 -0.23(-0.54%)
Oct 08, 2012 42.56 42.91 42.44 42.55 3,146,601 -0.10(-0.24%)
Oct 05, 2012 43.06 43.24 42.49 42.65 5,160,996 -0.30(-0.70%)
Oct 04, 2012 42.25 42.98 42.10 42.95 7,289,425 +0.94(+2.23%)
Oct 03, 2012 42.51 42.79 41.93 42.01 8,239,720 -0.52(-1.21%)
Oct 02, 2012 43.03 43.09 42.36 42.53 6,247,476 -0.27(-0.63%)
Oct 01, 2012 42.51 43.09 42.38 42.80 6,182,011 +0.29(+0.67%)
Sep 28, 2012 41.68 43.08 41.56 42.51 15,268,480 -0.49(-1.14%)
Sep 27, 2012 42.91 43.29 42.40 43.00 10,711,317 +0.23(+0.53%)
Sep 26, 2012 42.53 43.09 42.25 42.77 6,622,456 +0.18(+0.43%)
Sep 25, 2012 42.64 43.16 42.55 42.59 8,896,062 -0.11(-0.25%)
Sep 24, 2012 42.82 43.16 42.10 42.70 6,599,795 -0.54(-1.24%)
Sep 21, 2012 43.69 43.69 43.09 43.23 7,628,184 -0.09(-0.21%)
Sep 20, 2012 44.08 44.08 43.17 43.32 7,172,411 -0.42(-0.96%)
Sep 19, 2012 44.90 45.02 43.72 43.74 10,420,129 -0.03(-0.06%)
Sep 18, 2012 43.76 44.01 43.48 43.77 7,591,245 -0.11(-0.25%)
Sep 17, 2012 43.14 43.92 43.04 43.88 5,234,679 +0.60(+1.38%)
Sep 14, 2012 44.31 44.39 42.95 43.29 12,777,036 -1.15(-2.58%)
Sep 13, 2012 44.50 44.70 44.02 44.43 9,670,044 -0.73(-1.63%)
Sep 12, 2012 44.72 45.20 44.52 45.17 5,133,628 +0.52(+1.16%)
Sep 11, 2012 44.54 44.88 44.39 44.65 5,492,053 -0.16(-0.36%)
Sep 10, 2012 44.46 45.20 44.36 44.81 4,843,252 +0.34(+0.76%)
Sep 07, 2012 44.49 44.68 44.29 44.47 3,902,207 -0.08(-0.17%)
Sep 06, 2012 43.78 44.59 43.66 44.55 5,073,532 +0.95(+2.17%)
Sep 05, 2012 43.68 43.80 43.43 43.60 3,509,554 +0.04(+0.09%)
Sep 04, 2012 43.53 43.85 43.11 43.56 4,235,769 -0.04(-0.10%)
Aug 31, 2012 43.93 44.13 43.43 43.61 4,537,186 -0.17(-0.40%)
Aug 30, 2012 43.85 44.11 43.69 43.78 3,918,250 -0.26(-0.59%)
Aug 29, 2012 44.16 44.18 43.83 44.04 5,303,689 +1.01(+2.34%)
Aug 27, 2012 43.25 43.40 42.89 43.04 3,877,179 -0.19(-0.44%)
Aug 24, 2012 42.59 43.35 42.59 43.23 5,469,435 +0.63(+1.48%)
Aug 23, 2012 42.70 42.83 42.37 42.60 3,787,792 -0.14(-0.33%)
Aug 22, 2012 42.75 42.84 42.48 42.74 3,621,569 -0.04(-0.08%)
Aug 21, 2012 42.81 42.96 42.47 42.78 4,791,260 +0.04(+0.08%)
Aug 20, 2012 42.94 43.19 42.66 42.74 4,168,548 -0.22(-0.51%)
Aug 17, 2012 42.41 43.05 42.32 42.96 6,887,733 +0.66(+1.56%)
Aug 16, 2012 42.04 42.57 41.70 42.30 7,810,432 +0.25(+0.59%)
Aug 15, 2012 42.35 42.70 42.03 42.05 5,863,039 -0.31(-0.73%)
Aug 14, 2012 42.90 42.90 42.26 42.36 6,161,293 -0.42(-0.98%)
Aug 13, 2012 42.09 42.80 41.89 42.78 3,853,822 +0.60(+1.43%)
Aug 10, 2012 42.24 42.39 42.10 42.17 5,200,558 -0.25(-0.59%)
Aug 09, 2012 42.68 42.83 42.36 42.42 5,553,721 -0.37(-0.88%)
Aug 08, 2012 42.75 42.94 42.49 42.80 4,634,852 -0.12(-0.28%)
Aug 07, 2012 42.69 43.37 42.69 42.92 4,656,779 +0.29(+0.68%)
Aug 06, 2012 42.28 42.73 42.24 42.63 3,541,224 +0.42(+1.00%)
Aug 03, 2012 41.78 42.24 41.67 42.21 5,040,035 +0.91(+2.19%)
Aug 02, 2012 41.05 41.50 40.63 41.30 5,860,323 -0.21(-0.49%)
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.