Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.16 53.99 52.90 53.60 983,006 +0.55(+1.04%)
Oct 26, 2012 53.57 53.05 53.05 53.05 1,057,558 -0.40(-0.75%)
Oct 25, 2012 53.88 53.99 52.71 53.45 1,185,837 -0.01(-0.02%)
Oct 24, 2012 53.81 54.17 53.23 53.46 1,166,062 -0.03(-0.05%)
Oct 23, 2012 53.68 53.86 52.80 53.49 1,564,945 -0.95(-1.74%)
Oct 19, 2012 54.96 55.08 53.95 54.43 2,170,841 -0.57(-1.03%)
Oct 18, 2012 54.81 55.11 54.22 55.00 1,328,767 -0.04(-0.08%)
Oct 17, 2012 54.68 55.13 54.38 55.05 1,495,056 +0.73(+1.34%)
Oct 16, 2012 52.58 54.74 52.53 54.32 2,241,720 +1.92(+3.66%)
Oct 15, 2012 52.90 53.17 52.16 52.40 1,683,080 -0.35(-0.66%)
Oct 12, 2012 53.07 53.33 52.48 52.75 1,144,582 -0.32(-0.61%)
Oct 11, 2012 52.79 53.94 52.72 53.07 1,969,483 +0.92(+1.76%)
Oct 10, 2012 52.78 53.15 52.03 52.15 1,128,878 -0.51(-0.97%)
Oct 09, 2012 53.38 53.63 52.52 52.66 1,180,290 -0.73(-1.37%)
Oct 08, 2012 53.30 53.92 52.97 53.39 1,203,693 -0.03(-0.06%)
Oct 05, 2012 53.76 54.37 53.15 53.43 1,171,586 +0.03(+0.06%)
Oct 04, 2012 53.08 53.71 52.87 53.39 1,169,453 +0.53(+0.99%)
Oct 03, 2012 52.82 53.65 52.61 52.87 1,771,480 +0.23(+0.43%)
Oct 02, 2012 52.33 52.76 51.78 52.64 1,949,688 +0.49(+0.94%)
Oct 01, 2012 52.87 53.25 51.95 52.15 1,985,959 -0.32(-0.61%)
Sep 28, 2012 52.15 52.63 51.46 52.47 1,386,354 -0.02(-0.03%)
Sep 27, 2012 52.20 52.76 51.53 52.48 1,538,861 +0.61(+1.18%)
Sep 26, 2012 52.15 52.34 51.26 51.87 2,341,737 -0.35(-0.67%)
Sep 25, 2012 53.93 54.07 52.17 52.22 1,720,520 -1.48(-2.76%)
Sep 24, 2012 53.46 53.99 53.33 53.71 1,312,877 -0.14(-0.27%)
Sep 21, 2012 54.77 54.84 53.63 53.85 2,764,410 -0.67(-1.23%)
Sep 20, 2012 54.29 54.92 53.96 54.52 2,376,410 -0.22(-0.40%)
Sep 19, 2012 54.58 55.05 54.21 54.74 1,601,032 +0.41(+0.75%)
Sep 18, 2012 55.03 55.17 54.01 54.33 2,023,685 -0.76(-1.39%)
Sep 17, 2012 55.15 55.45 54.55 55.10 2,197,746 -0.25(-0.46%)
Sep 14, 2012 54.19 55.62 54.19 55.35 3,166,372 +1.37(+2.53%)
Sep 13, 2012 53.33 54.23 52.20 53.98 3,264,392 +1.21(+2.29%)
Sep 12, 2012 52.58 53.16 52.12 52.78 2,217,633 +0.24(+0.47%)
Sep 11, 2012 52.13 52.94 51.97 52.53 3,145,299 -0.66(-1.24%)
Sep 10, 2012 52.94 54.51 52.73 53.19 3,190,473 +0.34(+0.64%)
Sep 07, 2012 51.45 53.20 51.45 52.85 3,399,495 +1.60(+3.13%)
Sep 06, 2012 50.56 51.57 50.30 51.25 2,651,370 +1.21(+2.41%)
Sep 05, 2012 50.03 51.26 50.00 50.04 4,238,077 -1.00(-1.95%)
Sep 04, 2012 52.08 52.27 49.79 51.04 5,641,539 -1.23(-2.36%)
Aug 31, 2012 52.35 52.65 52.01 52.27 1,583,274 +0.19(+0.37%)
Aug 30, 2012 52.57 52.94 52.02 52.08 2,167,162 -0.87(-1.64%)
Aug 29, 2012 52.65 53.16 52.60 52.94 2,195,247 +0.03(+0.06%)
Aug 27, 2012 52.05 53.34 51.99 52.91 11,171,967 +3.55(+7.20%)
Aug 24, 2012 48.97 49.40 48.77 49.36 3,459,735 +0.03(+0.07%)
Aug 23, 2012 49.33 49.45 48.88 49.33 2,263,975 -0.13(-0.27%)
Aug 22, 2012 49.72 49.77 49.05 49.46 3,119,378 -0.34(-0.68%)
Aug 21, 2012 50.34 50.62 49.66 49.80 2,671,401 -0.36(-0.72%)
Aug 20, 2012 51.19 51.21 49.98 50.16 2,004,362 -1.02(-1.99%)
Aug 17, 2012 50.56 51.60 50.42 51.18 2,723,364 +0.87(+1.73%)
Aug 16, 2012 50.14 50.51 49.78 50.31 1,297,458 +0.19(+0.37%)
Aug 15, 2012 49.81 50.36 49.73 50.13 1,504,365 +0.19(+0.39%)
Aug 14, 2012 49.29 50.20 49.29 49.93 2,333,823 +0.73(+1.49%)
Aug 13, 2012 49.34 49.54 49.05 49.20 1,452,260 -0.14(-0.29%)
Aug 10, 2012 49.34 49.38 48.73 49.34 1,367,200 -0.12(-0.24%)
Aug 09, 2012 48.98 49.87 48.95 49.46 2,034,870 +0.27(+0.55%)
Aug 08, 2012 48.46 49.38 47.98 49.19 2,634,177 +0.25(+0.52%)
Aug 07, 2012 47.84 49.33 47.84 48.94 2,857,482 +1.41(+2.96%)
Aug 06, 2012 46.46 47.95 46.45 47.53 2,372,782 +1.34(+2.90%)
Aug 03, 2012 45.63 46.51 45.38 46.19 2,341,960 +0.98(+2.17%)
Aug 02, 2012 45.96 46.06 44.52 45.21 2,741,477 -1.00(-2.17%)
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.