Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 40.66 40.99 40.54 40.81 5,110,708 +0.10(+0.25%)
Oct 26, 2012 40.67 40.70 40.70 40.70 27,867,014 -0.07(-0.18%)
Oct 25, 2012 41.55 41.75 40.69 40.77 5,609,361 -0.71(-1.70%)
Oct 24, 2012 41.86 41.89 41.29 41.48 5,568,993 +0.03(+0.08%)
Oct 23, 2012 41.90 42.09 41.42 41.45 5,253,814 -1.62(-3.76%)
Oct 19, 2012 43.56 43.81 42.91 43.07 5,229,647 -0.50(-1.15%)
Oct 18, 2012 43.63 43.79 43.32 43.57 4,354,691 +0.00(+0.00%)
Oct 17, 2012 43.28 43.76 43.28 43.57 3,989,356 +0.15(+0.34%)
Oct 16, 2012 42.99 43.59 42.93 43.42 5,605,065 +0.73(+1.70%)
Oct 15, 2012 42.27 42.79 42.15 42.69 4,214,366 +0.53(+1.26%)
Oct 12, 2012 42.44 42.63 42.12 42.16 3,659,695 -0.21(-0.51%)
Oct 11, 2012 42.25 42.63 42.21 42.38 4,430,815 +0.30(+0.72%)
Oct 10, 2012 42.36 42.63 42.04 42.07 4,035,761 -0.12(-0.28%)
Oct 09, 2012 42.38 42.73 42.15 42.19 5,474,538 -0.23(-0.54%)
Oct 08, 2012 42.43 42.77 42.31 42.42 3,156,259 -0.10(-0.24%)
Oct 05, 2012 42.93 43.11 42.36 42.52 5,176,837 -0.30(-0.70%)
Oct 04, 2012 42.12 42.85 41.98 42.82 7,311,799 +0.93(+2.23%)
Oct 03, 2012 42.38 42.66 41.81 41.89 8,265,011 -0.51(-1.21%)
Oct 02, 2012 42.90 42.96 42.23 42.40 6,266,652 -0.27(-0.63%)
Oct 01, 2012 42.38 42.96 42.25 42.67 6,200,986 +0.29(+0.67%)
Sep 28, 2012 41.56 42.95 41.44 42.38 15,315,345 -0.49(-1.14%)
Sep 27, 2012 42.78 43.15 42.27 42.87 10,744,194 +0.23(+0.53%)
Sep 26, 2012 42.40 42.96 42.12 42.64 6,642,783 +0.18(+0.43%)
Sep 25, 2012 42.51 43.02 42.42 42.46 8,923,368 -0.11(-0.25%)
Sep 24, 2012 42.69 43.02 41.98 42.57 6,620,053 -0.54(-1.24%)
Sep 21, 2012 43.56 43.56 42.96 43.10 7,651,598 -0.09(-0.21%)
Sep 20, 2012 43.94 43.94 43.04 43.19 7,194,426 -0.42(-0.96%)
Sep 19, 2012 44.76 44.88 43.58 43.61 10,452,112 -0.03(-0.06%)
Sep 18, 2012 43.63 43.87 43.35 43.64 7,614,545 -0.11(-0.26%)
Sep 17, 2012 43.01 43.79 42.90 43.75 5,250,746 +0.59(+1.38%)
Sep 14, 2012 44.17 44.25 42.82 43.15 12,816,254 -1.14(-2.58%)
Sep 13, 2012 44.36 44.57 43.88 44.30 9,699,725 -0.73(-1.63%)
Sep 12, 2012 44.58 45.07 44.39 45.03 5,149,385 +0.52(+1.16%)
Sep 11, 2012 44.40 44.74 44.26 44.51 5,508,910 -0.16(-0.36%)
Sep 10, 2012 44.32 45.06 44.22 44.67 4,858,118 +0.33(+0.76%)
Sep 07, 2012 44.35 44.54 44.15 44.34 3,914,184 -0.08(-0.17%)
Sep 06, 2012 43.65 44.45 43.53 44.41 5,089,105 +0.94(+2.17%)
Sep 05, 2012 43.55 43.66 43.30 43.47 3,520,326 +0.04(+0.09%)
Sep 04, 2012 43.40 43.71 42.98 43.43 4,248,770 -0.04(-0.10%)
Aug 31, 2012 43.79 43.99 43.29 43.48 4,551,113 -0.17(-0.40%)
Aug 30, 2012 43.71 43.98 43.55 43.65 3,930,277 -0.26(-0.59%)
Aug 29, 2012 44.03 44.05 43.70 43.91 5,319,968 +1.01(+2.34%)
Aug 27, 2012 43.12 43.27 42.76 42.90 3,889,080 -0.19(-0.44%)
Aug 24, 2012 42.46 43.22 42.46 43.09 5,486,223 +0.63(+1.48%)
Aug 23, 2012 42.57 42.70 42.24 42.47 3,799,419 -0.14(-0.33%)
Aug 22, 2012 42.61 42.71 42.35 42.61 3,632,686 -0.04(-0.08%)
Aug 21, 2012 42.68 42.83 42.34 42.65 4,805,967 +0.04(+0.08%)
Aug 20, 2012 42.81 43.05 42.53 42.61 4,181,343 -0.22(-0.51%)
Aug 17, 2012 42.28 42.92 42.19 42.83 6,908,874 +0.66(+1.56%)
Aug 16, 2012 41.92 42.44 41.57 42.17 7,834,406 +0.25(+0.59%)
Aug 15, 2012 42.22 42.57 41.90 41.92 5,881,035 -0.31(-0.73%)
Aug 14, 2012 42.77 42.77 42.13 42.23 6,180,205 -0.42(-0.98%)
Aug 13, 2012 41.96 42.67 41.76 42.65 3,865,651 +0.60(+1.43%)
Aug 10, 2012 42.11 42.26 41.97 42.05 5,216,521 -0.25(-0.59%)
Aug 09, 2012 42.55 42.70 42.23 42.29 5,570,768 -0.37(-0.88%)
Aug 08, 2012 42.61 42.81 42.36 42.67 4,649,078 -0.12(-0.28%)
Aug 07, 2012 42.56 43.24 42.56 42.79 4,671,073 +0.29(+0.68%)
Aug 06, 2012 42.15 42.60 42.11 42.50 3,552,094 +0.42(+1.00%)
Aug 03, 2012 41.65 42.11 41.55 42.08 5,055,506 +0.90(+2.19%)
Aug 02, 2012 40.92 41.37 40.51 41.17 5,878,311 -0.20(-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.