Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 41.60 41.97 41.27 41.38 5,390,999 -0.16(-0.37%)
Jul 31, 2012 42.29 42.53 41.49 41.53 7,343,945 -1.11(-2.61%)
Jul 30, 2012 43.13 43.49 42.49 42.65 5,120,277 -0.53(-1.22%)
Jul 27, 2012 43.08 43.36 42.55 43.17 5,854,792 +0.20(+0.47%)
Jul 26, 2012 42.04 43.11 41.95 42.97 8,241,982 +1.37(+3.28%)
Jul 25, 2012 41.62 41.93 41.42 41.60 4,632,722 +0.24(+0.59%)
Jul 24, 2012 41.49 41.79 41.12 41.36 4,666,576 +0.05(+0.12%)
Jul 23, 2012 40.95 41.49 40.64 41.31 4,842,899 -0.10(-0.25%)
Jul 20, 2012 42.14 42.27 41.40 41.41 6,729,910 -0.97(-2.29%)
Jul 19, 2012 42.36 42.70 41.87 42.38 6,102,832 +0.28(+0.67%)
Jul 18, 2012 41.15 42.24 40.92 42.10 6,160,588 +0.83(+2.02%)
Jul 17, 2012 41.15 41.57 40.89 41.27 5,989,751 -0.12(-0.28%)
Jul 16, 2012 41.74 41.78 41.33 41.39 6,565,618 -0.42(-1.01%)
Jul 13, 2012 41.05 41.95 40.95 41.81 6,403,571 +0.96(+2.34%)
Jul 12, 2012 40.90 41.04 40.14 40.85 8,408,666 -0.20(-0.48%)
Jul 11, 2012 40.79 41.11 40.27 41.05 9,770,992 +0.43(+1.06%)
Jul 10, 2012 40.31 40.93 40.31 40.62 8,163,756 +0.45(+1.12%)
Jul 09, 2012 40.58 40.80 40.04 40.17 7,814,912 -0.49(-1.20%)
Jul 06, 2012 40.76 41.03 40.39 40.66 9,115,023 -0.36(-0.89%)
Jul 05, 2012 40.35 41.24 40.29 41.02 12,506,214 +0.77(+1.90%)
Jul 03, 2012 39.76 40.31 39.26 40.26 8,432,454 +0.73(+1.83%)
Jul 02, 2012 39.06 39.82 39.17 39.53 13,206,170 +0.48(+1.22%)
Jun 29, 2012 39.08 40.27 37.86 39.06 48,506,992 -4.05(-9.40%)
Jun 28, 2012 43.40 43.82 42.64 43.11 13,122,578 -0.54(-1.24%)
Jun 27, 2012 44.02 44.32 43.38 43.65 6,305,369 -0.15(-0.35%)
Jun 26, 2012 43.50 43.98 43.29 43.80 5,382,962 +0.44(+1.02%)
Jun 25, 2012 43.77 43.93 43.02 43.36 6,671,344 -0.86(-1.95%)
Jun 22, 2012 44.01 44.28 43.73 44.23 8,635,052 +0.33(+0.75%)
Jun 21, 2012 45.05 45.59 43.84 43.90 9,020,534 -1.13(-2.51%)
Jun 20, 2012 45.63 45.70 44.77 45.03 7,215,554 -0.15(-0.33%)
Jun 19, 2012 45.13 45.67 45.08 45.18 4,852,206 +0.06(+0.14%)
Jun 18, 2012 45.17 45.26 44.55 45.12 7,112,342 -0.16(-0.34%)
Jun 15, 2012 44.60 45.38 44.30 45.27 9,467,621 +0.77(+1.73%)
Jun 14, 2012 46.03 46.03 44.21 44.50 13,514,812 -0.98(-2.15%)
Jun 13, 2012 47.70 47.84 45.06 45.48 12,792,000 -2.39(-5.00%)
Jun 12, 2012 47.87 48.35 47.49 47.87 5,708,640 +0.06(+0.13%)
Jun 11, 2012 48.55 48.90 47.78 47.81 3,516,089 -0.52(-1.09%)
Jun 08, 2012 47.78 48.39 47.30 48.34 4,076,129 +0.57(+1.19%)
Jun 07, 2012 48.02 48.22 47.27 47.77 3,977,333 +0.13(+0.27%)
Jun 06, 2012 47.20 47.65 47.04 47.64 4,379,286 +0.69(+1.48%)
Jun 05, 2012 46.41 47.05 46.27 46.94 5,160,012 +0.36(+0.77%)
Jun 04, 2012 46.52 46.77 45.89 46.58 5,732,343 +0.04(+0.10%)
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.