Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.88 45.88 45.23 45.57 8,166,222 -0.12(-0.27%)
Oct 26, 2012 45.34 45.69 45.69 45.69 7,425,182 +0.57(+1.27%)
Oct 25, 2012 45.10 45.23 44.78 45.12 4,832,697 +0.21(+0.46%)
Oct 24, 2012 44.97 45.01 44.69 44.91 4,612,709 +0.14(+0.30%)
Oct 23, 2012 44.23 44.98 44.11 44.78 7,496,973 +0.29(+0.66%)
Oct 19, 2012 44.94 45.05 44.20 44.48 5,289,454 -0.51(-1.13%)
Oct 18, 2012 45.12 45.38 44.69 44.99 3,657,463 -0.07(-0.16%)
Oct 17, 2012 45.03 45.33 44.66 45.06 4,715,226 +0.10(+0.22%)
Oct 16, 2012 44.50 45.03 44.40 44.96 5,380,815 +0.78(+1.76%)
Oct 15, 2012 44.04 44.33 43.83 44.18 4,502,000 +0.21(+0.47%)
Oct 12, 2012 43.83 44.38 43.80 43.98 6,049,132 +0.19(+0.44%)
Oct 11, 2012 45.11 45.12 43.76 43.78 7,352,475 -1.01(-2.25%)
Oct 10, 2012 45.03 45.30 44.76 44.79 4,805,686 -0.16(-0.37%)
Oct 09, 2012 45.68 45.79 44.96 44.96 3,036,479 -0.79(-1.72%)
Oct 08, 2012 45.79 45.89 45.55 45.74 3,301,540 -0.14(-0.30%)
Oct 05, 2012 45.75 46.04 45.71 45.88 5,318,889 +0.38(+0.83%)
Oct 04, 2012 45.61 45.78 45.27 45.50 5,630,254 +0.40(+0.89%)
Oct 03, 2012 45.18 45.38 45.03 45.10 5,694,962 +0.08(+0.17%)
Oct 02, 2012 45.15 45.39 44.87 45.02 4,144,013 -0.01(-0.02%)
Oct 01, 2012 45.16 45.63 44.91 45.03 5,887,226 -0.34(-0.76%)
Sep 28, 2012 45.41 45.66 45.02 45.37 5,634,427 -0.09(-0.19%)
Sep 27, 2012 45.53 45.61 44.64 45.46 9,010,660 -0.17(-0.38%)
Sep 26, 2012 46.01 46.06 45.58 45.63 4,864,597 -0.39(-0.85%)
Sep 25, 2012 46.86 46.89 46.01 46.02 4,357,422 -0.55(-1.18%)
Sep 24, 2012 46.69 46.76 46.46 46.57 3,559,072 -0.21(-0.44%)
Sep 21, 2012 46.81 47.04 46.65 46.78 5,827,912 +0.03(+0.06%)
Sep 20, 2012 46.41 46.89 46.14 46.75 4,522,687 +0.28(+0.60%)
Sep 19, 2012 45.99 46.74 45.96 46.47 4,759,902 +0.52(+1.14%)
Sep 18, 2012 45.93 46.00 45.54 45.95 5,386,451 -0.09(-0.20%)
Sep 17, 2012 46.21 46.28 45.88 46.04 5,751,303 -0.19(-0.40%)
Sep 14, 2012 46.53 46.53 46.01 46.23 6,267,906 -0.28(-0.60%)
Sep 13, 2012 45.91 46.54 45.86 46.51 3,826,005 +0.49(+1.06%)
Sep 12, 2012 46.11 46.35 45.84 46.02 3,229,464 -0.07(-0.16%)
Sep 11, 2012 46.16 46.21 45.94 46.09 4,806,667 -0.23(-0.49%)
Sep 10, 2012 45.93 46.41 45.77 46.32 5,364,077 +0.57(+1.25%)
Sep 07, 2012 46.36 46.44 45.66 45.75 5,422,011 -0.61(-1.33%)
Sep 06, 2012 45.78 46.36 45.64 46.36 4,186,984 +0.81(+1.77%)
Sep 05, 2012 45.71 45.90 45.40 45.56 3,701,804 -0.08(-0.17%)
Sep 04, 2012 45.75 45.83 45.49 45.63 4,552,262 -0.18(-0.39%)
Aug 31, 2012 46.13 46.14 45.75 45.81 5,414,297 -0.05(-0.11%)
Aug 30, 2012 45.98 46.15 45.73 45.86 4,884,234 -0.07(-0.16%)
Aug 29, 2012 45.64 46.11 45.57 45.93 6,666,600 +0.64(+1.42%)
Aug 27, 2012 45.51 45.52 45.20 45.29 3,342,655 -0.24(-0.52%)
Aug 24, 2012 45.03 45.61 45.02 45.53 3,867,614 +0.50(+1.11%)
Aug 23, 2012 45.39 45.46 44.82 45.03 4,005,745 -0.49(-1.08%)
Aug 22, 2012 45.84 46.00 45.36 45.52 3,743,747 -0.32(-0.70%)
Aug 21, 2012 45.67 45.98 45.53 45.84 6,264,322 +0.35(+0.77%)
Aug 20, 2012 45.75 45.83 45.34 45.49 5,910,368 -0.36(-0.78%)
Aug 17, 2012 45.76 45.85 45.57 45.85 4,228,694 +0.16(+0.36%)
Aug 16, 2012 46.06 46.13 45.49 45.68 8,023,319 -0.42(-0.91%)
Aug 15, 2012 46.01 46.46 45.83 46.11 12,672,864 +0.80(+1.77%)
Aug 14, 2012 44.84 45.37 44.78 45.31 6,687,991 +0.62(+1.39%)
Aug 13, 2012 44.76 44.76 44.48 44.68 4,907,244 +0.02(+0.05%)
Aug 10, 2012 44.61 44.70 44.34 44.66 4,128,892 +0.11(+0.24%)
Aug 09, 2012 44.74 44.75 44.43 44.56 3,964,334 -0.18(-0.40%)
Aug 08, 2012 44.36 44.78 44.21 44.73 3,970,426 +0.21(+0.48%)
Aug 07, 2012 44.48 44.71 44.32 44.52 4,796,416 +0.18(+0.40%)
Aug 06, 2012 44.46 44.70 44.34 44.34 3,399,065 +0.02(+0.05%)
Aug 03, 2012 44.37 44.68 44.11 44.32 5,512,736 +0.28(+0.63%)
Aug 02, 2012 43.27 44.14 43.03 44.04 7,456,304 +0.96(+2.23%)
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.