Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.15 42.09 40.82 41.80 6,528,212 +0.97(+2.38%)
Oct 26, 2012 41.08 40.83 40.83 40.83 5,652,178 -0.19(-0.47%)
Oct 25, 2012 40.65 41.20 40.65 41.02 6,577,956 +0.75(+1.86%)
Oct 24, 2012 41.46 41.63 40.25 40.27 7,975,881 -0.96(-2.32%)
Oct 23, 2012 41.83 41.99 41.20 41.23 5,193,432 -0.82(-1.95%)
Oct 19, 2012 42.02 42.36 41.33 42.05 6,997,008 -0.05(-0.13%)
Oct 18, 2012 42.62 42.80 42.05 42.10 5,287,717 -0.83(-1.94%)
Oct 17, 2012 42.72 43.18 42.17 42.94 4,787,171 +0.14(+0.32%)
Oct 16, 2012 42.36 42.87 42.12 42.80 4,724,553 +0.98(+2.34%)
Oct 15, 2012 41.83 42.15 41.31 41.82 5,307,716 -0.26(-0.62%)
Oct 12, 2012 42.45 42.70 42.05 42.08 5,566,899 -0.31(-0.74%)
Oct 11, 2012 42.20 42.76 41.99 42.39 4,575,656 +0.38(+0.91%)
Oct 10, 2012 41.66 42.17 41.49 42.01 5,135,551 +0.27(+0.64%)
Oct 09, 2012 42.74 43.10 41.73 41.74 5,576,589 -0.96(-2.26%)
Oct 08, 2012 42.47 42.90 42.22 42.71 2,782,276 -0.07(-0.16%)
Oct 05, 2012 43.07 43.37 42.50 42.77 3,895,636 -0.30(-0.69%)
Oct 04, 2012 42.72 43.38 42.72 43.07 6,427,232 +0.59(+1.39%)
Oct 03, 2012 42.74 42.85 42.28 42.48 3,608,137 -0.15(-0.36%)
Oct 02, 2012 42.81 42.96 42.25 42.64 4,497,463 -0.02(-0.05%)
Oct 01, 2012 43.43 43.54 42.61 42.66 7,260,159 -0.24(-0.56%)
Sep 28, 2012 43.08 43.29 42.56 42.90 6,430,595 -0.40(-0.93%)
Sep 27, 2012 42.69 43.40 42.28 43.30 7,578,462 +0.98(+2.32%)
Sep 26, 2012 41.72 42.77 41.20 42.32 7,963,363 +0.15(+0.35%)
Sep 25, 2012 42.85 43.32 42.15 42.17 8,476,304 -0.15(-0.35%)
Sep 24, 2012 42.58 42.74 42.15 42.32 8,884,263 -0.80(-1.86%)
Sep 21, 2012 44.37 44.37 43.06 43.13 18,640,210 -0.24(-0.55%)
Sep 20, 2012 43.20 43.49 42.90 43.36 10,213,602 -0.18(-0.40%)
Sep 19, 2012 43.48 43.92 43.30 43.54 7,732,030 +0.06(+0.14%)
Sep 18, 2012 43.36 43.77 42.99 43.48 9,464,939 -0.15(-0.33%)
Sep 17, 2012 43.69 44.17 43.07 43.62 9,492,955 -0.18(-0.42%)
Sep 14, 2012 43.17 44.15 43.13 43.81 16,525,545 +1.34(+3.16%)
Sep 13, 2012 40.15 42.77 39.79 42.47 16,485,358 +2.21(+5.50%)
Sep 12, 2012 40.09 40.40 39.10 40.25 7,801,827 +0.43(+1.08%)
Sep 11, 2012 39.57 40.27 39.57 39.83 7,179,781 +0.49(+1.25%)
Sep 10, 2012 39.42 39.83 39.14 39.34 5,866,414 -0.25(-0.64%)
Sep 07, 2012 39.88 40.21 39.46 39.59 7,964,140 +0.60(+1.55%)
Sep 06, 2012 38.43 38.98 38.05 38.98 8,087,624 +0.98(+2.58%)
Sep 05, 2012 38.00 38.18 37.59 38.00 4,937,276 +0.11(+0.30%)
Sep 04, 2012 38.72 38.75 37.80 37.89 7,147,726 -0.66(-1.71%)
Aug 31, 2012 37.12 38.60 37.06 38.55 9,807,460 +1.62(+4.39%)
Aug 30, 2012 36.92 37.14 36.75 36.93 4,415,451 +0.06(+0.17%)
Aug 29, 2012 37.15 37.32 36.76 36.87 6,213,586 -0.43(-1.16%)
Aug 27, 2012 37.62 37.79 37.28 37.30 5,521,637 -0.14(-0.39%)
Aug 24, 2012 37.22 37.61 37.00 37.44 3,842,069 +0.14(+0.39%)
Aug 23, 2012 37.84 38.01 37.17 37.30 8,120,951 -0.20(-0.53%)
Aug 22, 2012 36.69 37.54 36.36 37.50 6,144,737 +0.80(+2.18%)
Aug 21, 2012 36.97 37.49 36.46 36.70 6,265,528 +0.24(+0.67%)
Aug 20, 2012 35.94 36.53 35.76 36.46 5,166,787 +0.59(+1.63%)
Aug 17, 2012 36.26 36.50 35.82 35.87 5,432,454 -0.33(-0.90%)
Aug 16, 2012 35.58 36.36 35.41 36.20 4,652,868 +0.73(+2.06%)
Aug 15, 2012 35.16 35.49 34.85 35.47 4,660,840 +0.22(+0.63%)
Aug 14, 2012 35.51 35.85 35.15 35.25 3,967,871 -0.44(-1.24%)
Aug 13, 2012 36.18 36.28 35.52 35.69 4,370,693 -0.43(-1.18%)
Aug 10, 2012 35.95 36.34 35.75 36.11 8,246,293 +0.21(+0.59%)
Aug 09, 2012 35.73 36.23 35.45 35.90 3,968,931 +0.21(+0.60%)
Aug 08, 2012 35.40 35.98 35.36 35.69 7,666,498 +0.22(+0.62%)
Aug 07, 2012 35.22 35.58 35.08 35.47 5,467,163 +0.39(+1.11%)
Aug 06, 2012 34.11 35.69 34.10 35.08 6,827,246 +1.10(+3.25%)
Aug 03, 2012 33.54 34.17 33.31 33.98 7,305,825 +0.80(+2.41%)
Aug 02, 2012 33.65 33.96 33.18 33.18 6,358,678 -0.60(-1.78%)
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.