Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.78 45.82 45.26 45.49 1,954,976 -0.06(-0.13%)
Aug 30, 2012 45.95 45.97 45.50 45.55 1,369,078 -0.16(-0.35%)
Aug 29, 2012 45.82 45.88 45.71 45.71 1,228,788 -0.78(-1.68%)
Aug 27, 2012 46.50 46.64 46.35 46.49 1,451,669 +0.05(+0.11%)
Aug 24, 2012 46.24 46.47 46.22 46.44 2,220,989 +0.34(+0.74%)
Aug 23, 2012 46.23 46.24 45.98 46.10 1,725,557 +0.24(+0.52%)
Aug 22, 2012 45.65 45.92 45.62 45.86 2,095,760 -0.21(-0.46%)
Aug 21, 2012 46.23 46.49 46.02 46.07 1,206,838 -0.17(-0.37%)
Aug 20, 2012 46.11 46.35 46.11 46.24 1,037,609 -0.09(-0.19%)
Aug 17, 2012 46.31 46.35 45.98 46.33 1,431,920 -0.35(-0.75%)
Aug 16, 2012 46.59 46.78 46.45 46.68 1,286,764 -0.09(-0.19%)
Aug 15, 2012 46.75 46.83 46.61 46.77 1,323,098 +0.10(+0.21%)
Aug 14, 2012 46.53 46.72 46.45 46.67 1,221,791 +0.12(+0.26%)
Aug 13, 2012 46.53 46.68 46.26 46.55 1,426,047 -0.29(-0.62%)
Aug 10, 2012 46.19 46.87 46.19 46.84 1,532,982 +0.15(+0.32%)
Aug 09, 2012 46.61 46.87 46.58 46.69 2,221,939 -0.49(-1.04%)
Aug 08, 2012 47.18 47.25 46.87 47.18 2,249,788 +0.01(+0.02%)
Aug 07, 2012 47.15 47.40 46.89 47.17 2,737,930 -0.06(-0.13%)
Aug 06, 2012 46.72 47.40 46.69 47.23 3,560,909 +0.55(+1.18%)
Aug 03, 2012 46.51 46.90 46.51 46.68 1,985,163 +0.39(+0.84%)
Aug 02, 2012 46.43 46.51 45.91 46.29 2,298,038 +0.06(+0.13%)
Aug 01, 2012 46.38 46.56 46.14 46.23 2,271,052 +0.23(+0.50%)
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%)
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.