Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 53.12 53.68 52.53 53.49 238,507 +0.88(+1.67%)
Aug 30, 2012 53.25 53.36 52.51 52.61 511,963 -0.84(-1.58%)
Aug 29, 2012 53.45 53.70 53.26 53.45 217,417 -0.18(-0.33%)
Aug 27, 2012 54.37 54.43 53.42 53.63 313,869 -0.50(-0.92%)
Aug 24, 2012 54.23 54.65 53.53 54.13 578,651 -0.19(-0.34%)
Aug 23, 2012 54.49 54.53 53.94 54.32 449,989 -0.27(-0.49%)
Aug 22, 2012 53.87 54.68 53.75 54.58 476,178 +0.44(+0.82%)
Aug 21, 2012 54.75 54.96 53.81 54.14 345,389 -0.47(-0.86%)
Aug 20, 2012 55.19 55.29 54.08 54.61 387,296 -0.75(-1.35%)
Aug 17, 2012 55.20 55.57 55.08 55.36 344,344 -0.03(-0.05%)
Aug 16, 2012 54.99 55.67 54.96 55.39 813,572 +0.30(+0.54%)
Aug 15, 2012 54.13 55.26 54.06 55.09 662,211 +0.93(+1.71%)
Aug 14, 2012 53.54 54.55 53.50 54.17 1,015,716 +0.99(+1.86%)
Aug 13, 2012 53.02 53.30 52.79 53.18 729,198 -0.07(-0.14%)
Aug 10, 2012 53.08 53.26 52.86 53.25 318,730 -0.19(-0.36%)
Aug 09, 2012 53.35 53.71 53.23 53.45 296,077 +0.08(+0.16%)
Aug 08, 2012 52.95 53.47 52.72 53.36 404,156 +0.14(+0.26%)
Aug 07, 2012 52.54 53.33 52.54 53.22 522,579 +0.49(+0.93%)
Aug 06, 2012 52.74 53.14 52.51 52.73 344,754 +0.03(+0.05%)
Aug 03, 2012 52.98 53.11 52.45 52.70 323,110 +0.82(+1.59%)
Aug 02, 2012 51.22 52.01 51.01 51.88 405,345 +0.29(+0.56%)
Aug 01, 2012 52.55 52.77 51.29 51.59 593,826 -0.31(-0.59%)
Jul 31, 2012 52.38 52.89 51.86 51.90 728,537 -0.65(-1.23%)
Jul 30, 2012 52.99 53.08 51.61 52.55 560,764 -0.39(-0.73%)
Jul 27, 2012 53.08 53.30 52.59 52.94 786,890 +0.18(+0.33%)
Jul 26, 2012 52.83 53.61 52.28 52.76 1,018,228 +0.63(+1.21%)
Jul 25, 2012 46.97 52.86 46.97 52.13 2,782,807 +5.36(+11.47%)
Jul 24, 2012 47.46 47.56 46.38 46.77 667,926 -0.75(-1.58%)
Jul 23, 2012 47.60 47.68 46.63 47.52 824,882 -1.44(-2.95%)
Jul 20, 2012 49.09 49.48 48.91 48.96 466,600 -0.86(-1.73%)
Jul 19, 2012 48.94 50.41 48.79 49.82 978,168 +1.12(+2.30%)
Jul 18, 2012 47.26 49.72 46.58 48.70 1,866,722 +1.02(+2.14%)
Jul 17, 2012 47.15 47.85 47.07 47.69 825,062 +0.95(+2.04%)
Jul 16, 2012 47.04 47.47 46.66 46.73 672,832 -0.39(-0.83%)
Jul 13, 2012 46.27 47.67 46.14 47.12 679,211 +1.08(+2.35%)
Jul 12, 2012 45.77 46.33 44.58 46.04 453,747 -0.18(-0.38%)
Jul 11, 2012 46.53 46.53 45.93 46.21 506,757 -0.19(-0.40%)
Jul 10, 2012 47.29 47.78 45.94 46.40 706,695 -0.95(-2.01%)
Jul 09, 2012 47.19 47.54 46.46 47.35 636,161 +0.18(+0.37%)
Jul 06, 2012 46.94 47.55 46.55 47.18 563,544 -0.49(-1.03%)
Jul 05, 2012 46.79 47.93 46.69 47.67 515,024 +0.60(+1.28%)
Jul 03, 2012 46.26 47.36 46.26 47.06 369,328 +0.85(+1.84%)
Jul 02, 2012 47.07 47.14 45.43 46.21 734,422 -0.51(-1.09%)
Jun 29, 2012 46.20 46.94 45.96 46.72 826,895 +1.76(+3.91%)
Jun 28, 2012 45.36 45.53 44.21 44.96 1,135,081 -0.80(-1.74%)
Jun 27, 2012 46.11 46.20 45.38 45.76 798,884 -0.31(-0.66%)
Jun 26, 2012 45.57 46.31 45.33 46.06 750,038 +0.66(+1.45%)
Jun 25, 2012 45.83 45.83 45.20 45.41 595,953 -1.19(-2.54%)
Jun 22, 2012 45.85 46.67 45.13 46.59 1,100,761 +1.16(+2.55%)
Jun 21, 2012 47.31 47.43 45.35 45.43 979,049 -1.90(-4.01%)
Jun 20, 2012 47.07 47.93 46.81 47.33 737,504 +0.16(+0.33%)
Jun 19, 2012 45.75 47.72 45.60 47.18 1,488,898 +1.65(+3.62%)
Jun 18, 2012 45.45 46.16 45.11 45.53 1,042,832 -0.22(-0.49%)
Jun 15, 2012 45.15 45.91 45.00 45.75 448,868 +0.72(+1.60%)
Jun 14, 2012 44.38 45.56 44.24 45.03 791,338 +0.56(+1.27%)
Jun 13, 2012 45.93 45.93 43.90 44.46 1,113,201 -1.67(-3.61%)
Jun 12, 2012 45.69 46.13 44.88 46.13 1,610,259 +0.55(+1.20%)
Jun 11, 2012 47.62 47.66 45.52 45.58 915,571 -1.51(-3.21%)
Jun 08, 2012 46.68 47.17 46.02 47.09 992,021 +0.24(+0.51%)
Jun 07, 2012 47.95 48.39 46.76 46.85 984,608 -0.22(-0.47%)
Jun 06, 2012 46.67 47.27 46.60 47.07 1,347,314 +0.93(+2.01%)
Jun 05, 2012 46.03 46.59 45.69 46.15 980,099 -0.03(-0.06%)
Jun 04, 2012 46.39 46.54 44.99 46.18 818,699 -0.21(-0.46%)
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.