Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.88 46.37 45.87 46.00 2,652,319 -0.04(-0.09%)
Jul 30, 2012 45.82 46.23 45.76 46.04 1,921,343 +0.32(+0.70%)
Jul 27, 2012 45.13 45.89 45.13 45.72 4,458,491 +0.82(+1.83%)
Jul 26, 2012 44.81 45.00 44.62 44.90 2,187,331 +0.64(+1.45%)
Jul 25, 2012 44.18 44.45 43.77 44.26 3,591,436 -0.54(-1.21%)
Jul 24, 2012 45.60 45.63 44.66 44.80 3,143,983 -0.64(-1.41%)
Jul 23, 2012 45.14 45.52 45.01 45.44 2,648,065 -0.82(-1.77%)
Jul 20, 2012 46.48 46.49 46.07 46.26 2,479,855 -0.43(-0.92%)
Jul 19, 2012 46.47 46.79 46.34 46.69 2,295,317 +0.65(+1.41%)
Jul 18, 2012 45.50 46.07 45.47 46.04 2,024,721 +0.60(+1.32%)
Jul 17, 2012 45.17 45.53 44.92 45.44 1,715,518 +0.14(+0.31%)
Jul 16, 2012 45.15 45.50 45.01 45.30 1,957,877 +0.30(+0.67%)
Jul 13, 2012 44.52 45.14 44.50 45.00 1,817,443 +0.53(+1.19%)
Jul 12, 2012 44.58 44.72 44.19 44.47 3,377,999 -1.07(-2.35%)
Jul 11, 2012 45.46 45.64 45.22 45.54 1,849,191 +0.55(+1.22%)
Jul 10, 2012 45.48 45.52 44.92 44.99 4,438,101 -1.60(-3.43%)
Jul 09, 2012 46.37 46.62 46.20 46.59 1,462,042 +0.33(+0.71%)
Jul 06, 2012 46.27 46.35 46.05 46.26 2,113,019 +0.25(+0.54%)
Jul 05, 2012 45.99 46.14 45.93 46.01 1,200,987 -0.04(-0.09%)
Jul 03, 2012 46.00 46.13 45.84 46.05 1,374,030 -0.31(-0.67%)
Jul 02, 2012 45.62 46.40 45.53 46.36 2,996,452 +0.79(+1.73%)
Jun 29, 2012 45.37 45.84 45.30 45.57 2,236,333 +0.57(+1.27%)
Jun 28, 2012 44.81 45.10 44.57 45.00 6,689,430 -0.54(-1.19%)
Jun 27, 2012 46.10 46.16 45.24 45.54 4,446,746 -0.54(-1.17%)
Jun 26, 2012 46.10 46.28 45.89 46.08 1,510,100 +0.22(+0.48%)
Jun 25, 2012 45.93 46.01 45.73 45.86 1,363,228 -0.03(-0.07%)
Jun 22, 2012 46.08 46.11 45.86 45.89 1,341,915 +0.22(+0.48%)
Jun 21, 2012 45.90 46.25 45.60 45.67 1,242,870 -0.39(-0.85%)
Jun 20, 2012 46.18 46.23 45.74 46.06 2,526,070 +0.08(+0.17%)
Jun 19, 2012 46.08 46.36 45.95 45.98 2,123,767 +0.54(+1.19%)
Jun 18, 2012 45.09 45.54 45.04 45.44 1,654,893 +0.37(+0.82%)
Jun 15, 2012 45.08 45.40 44.97 45.07 2,692,322 -0.24(-0.53%)
Jun 14, 2012 45.15 45.50 45.07 45.31 1,590,101 +0.24(+0.53%)
Jun 13, 2012 45.35 45.38 44.96 45.07 2,348,787 -0.24(-0.53%)
Jun 12, 2012 44.95 45.31 44.63 45.31 2,076,767 +0.91(+2.05%)
Jun 11, 2012 44.86 44.89 44.40 44.40 1,311,368 -0.22(-0.49%)
Jun 08, 2012 44.47 44.67 44.34 44.62 1,936,901 +0.35(+0.79%)
Jun 07, 2012 44.88 44.88 44.27 44.27 2,344,583 -0.11(-0.25%)
Jun 06, 2012 43.93 44.38 43.85 44.38 2,270,231 +0.66(+1.51%)
Jun 05, 2012 43.59 43.79 43.43 43.72 1,501,165 +0.18(+0.41%)
Jun 04, 2012 43.34 43.65 43.30 43.54 2,815,894 +0.09(+0.21%)
Jun 01, 2012 43.80 43.88 43.37 43.45 3,509,044 -0.66(-1.50%)
May 31, 2012 44.25 44.32 43.77 44.11 3,243,850 +0.35(+0.80%)
May 30, 2012 43.96 44.08 43.64 43.76 2,996,966 -0.64(-1.44%)
May 29, 2012 44.75 44.75 44.27 44.40 2,192,061 +0.12(+0.27%)
May 25, 2012 44.20 44.46 44.15 44.28 2,242,085 +0.04(+0.09%)
May 24, 2012 44.44 44.48 44.00 44.24 2,107,321 +0.34(+0.77%)
May 23, 2012 44.07 44.12 43.55 43.90 2,084,956 -0.53(-1.19%)
May 22, 2012 44.50 44.70 44.26 44.43 1,864,570 -0.05(-0.11%)
May 21, 2012 44.39 44.50 44.31 44.48 1,853,933 +0.30(+0.68%)
May 18, 2012 44.62 44.62 44.10 44.18 2,658,220 -0.17(-0.38%)
May 17, 2012 44.89 45.00 44.33 44.35 2,447,635 -1.02(-2.25%)
May 16, 2012 45.33 45.50 45.24 45.37 1,903,156 -0.10(-0.22%)
May 15, 2012 45.58 45.71 45.27 45.47 2,333,801 -0.12(-0.26%)
May 14, 2012 45.58 45.95 45.47 45.59 2,368,960 -0.03(-0.07%)
May 11, 2012 45.40 45.98 45.40 45.62 1,370,218 +0.12(+0.26%)
May 10, 2012 45.78 45.78 45.42 45.50 1,172,811 +0.00(+0.00%)
May 09, 2012 45.23 45.74 45.13 45.50 2,389,226 -1.07(-2.30%)
May 08, 2012 46.63 46.65 46.05 46.57 2,087,432 +0.00(+0.00%)
May 07, 2012 46.03 46.78 45.85 46.57 2,040,217 +0.49(+1.06%)
May 04, 2012 46.68 46.74 46.08 46.08 2,332,446 -0.82(-1.75%)
May 03, 2012 46.75 46.94 46.58 46.90 2,088,639 +0.23(+0.49%)
May 02, 2012 46.31 46.75 46.22 46.67 1,984,321 +0.09(+0.19%)
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.