Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.44 45.52 43.35 43.64 23,312,096 -0.85(-1.92%)
Oct 26, 2012 44.74 44.49 44.49 44.49 9,410,620 -0.16(-0.36%)
Oct 25, 2012 45.24 45.33 44.38 44.65 7,648,012 -0.35(-0.77%)
Oct 24, 2012 45.26 45.38 44.91 44.99 6,832,352 -0.10(-0.22%)
Oct 23, 2012 45.60 45.62 45.08 45.09 9,603,274 -1.01(-2.20%)
Oct 19, 2012 46.64 46.72 45.84 46.10 9,517,621 -0.46(-0.99%)
Oct 18, 2012 46.42 46.85 46.30 46.57 7,081,280 +0.12(+0.25%)
Oct 17, 2012 45.66 46.55 45.60 46.45 8,766,734 +0.93(+2.05%)
Oct 16, 2012 45.46 45.75 45.38 45.52 5,625,454 +0.40(+0.89%)
Oct 15, 2012 44.94 45.14 44.73 45.12 7,734,941 +0.18(+0.40%)
Oct 12, 2012 44.91 45.08 44.79 44.94 6,907,252 +0.22(+0.50%)
Oct 11, 2012 45.60 45.80 44.59 44.72 11,390,244 -0.77(-1.70%)
Oct 10, 2012 45.65 45.86 45.39 45.49 7,213,333 -0.27(-0.58%)
Oct 09, 2012 46.48 46.49 45.71 45.76 9,086,671 -0.73(-1.57%)
Oct 08, 2012 46.52 46.64 46.29 46.49 6,560,472 -0.57(-1.21%)
Oct 05, 2012 46.94 47.22 46.86 47.06 5,879,705 +0.30(+0.65%)
Oct 04, 2012 46.83 47.15 46.54 46.75 7,325,808 +0.14(+0.31%)
Oct 03, 2012 45.94 46.81 45.92 46.61 7,459,063 +0.74(+1.61%)
Oct 02, 2012 46.31 46.42 45.72 45.87 7,999,546 -0.38(-0.83%)
Oct 01, 2012 46.47 46.95 46.13 46.26 7,381,788 -0.19(-0.40%)
Sep 28, 2012 46.56 46.66 46.24 46.44 7,540,661 -0.27(-0.57%)
Sep 27, 2012 46.30 46.89 46.17 46.71 5,976,668 +0.57(+1.23%)
Sep 26, 2012 46.57 46.73 45.99 46.14 9,025,741 -0.53(-1.14%)
Sep 25, 2012 46.98 47.44 46.67 46.67 8,354,483 -0.34(-0.72%)
Sep 24, 2012 46.79 47.13 46.74 47.01 6,920,725 +0.16(+0.34%)
Sep 21, 2012 47.03 47.43 46.84 46.85 14,894,337 +0.07(+0.15%)
Sep 20, 2012 46.58 47.00 46.58 46.78 9,681,749 -0.04(-0.08%)
Sep 19, 2012 46.00 47.04 46.00 46.82 8,805,685 +0.71(+1.54%)
Sep 18, 2012 46.22 46.30 45.99 46.10 7,993,293 -0.22(-0.48%)
Sep 17, 2012 46.48 46.58 46.16 46.33 8,839,925 -0.18(-0.38%)
Sep 14, 2012 46.59 46.86 46.34 46.50 10,703,479 -0.22(-0.48%)
Sep 13, 2012 45.95 46.79 45.95 46.73 12,589,603 +0.80(+1.74%)
Sep 12, 2012 45.84 46.01 45.55 45.93 7,992,602 +0.12(+0.27%)
Sep 11, 2012 45.72 45.90 45.69 45.80 7,465,227 +0.04(+0.08%)
Sep 10, 2012 45.85 46.02 45.73 45.77 8,419,350 -0.20(-0.43%)
Sep 07, 2012 46.08 46.19 45.89 45.96 10,045,274 -0.11(-0.23%)
Sep 06, 2012 45.04 46.08 44.99 46.07 11,397,351 +0.95(+2.11%)
Sep 05, 2012 44.54 45.52 44.50 45.12 18,787,026 +1.00(+2.28%)
Sep 04, 2012 43.99 44.27 43.73 44.11 7,867,157 +0.17(+0.38%)
Aug 31, 2012 44.10 44.33 43.88 43.95 7,016,167 +0.04(+0.10%)
Aug 30, 2012 44.17 44.22 43.86 43.90 7,539,600 -0.55(-1.24%)
Aug 29, 2012 44.10 44.57 44.05 44.45 8,651,089 +0.36(+0.83%)
Aug 27, 2012 43.96 44.28 43.89 44.09 7,011,653 +0.06(+0.14%)
Aug 24, 2012 43.60 44.07 43.54 44.03 6,521,858 +0.35(+0.79%)
Aug 23, 2012 44.07 44.11 43.56 43.68 6,110,560 -0.44(-0.99%)
Aug 22, 2012 44.06 44.55 43.97 44.11 7,608,972 +0.02(+0.04%)
Aug 21, 2012 44.78 44.84 43.98 44.10 8,648,915 -0.72(-1.61%)
Aug 20, 2012 44.70 44.94 44.55 44.82 7,809,008 -0.01(-0.02%)
Aug 17, 2012 44.73 44.91 44.65 44.83 7,153,396 +0.19(+0.42%)
Aug 16, 2012 44.41 44.79 44.24 44.64 9,327,104 +0.32(+0.72%)
Aug 15, 2012 44.11 44.39 44.11 44.32 5,501,323 +0.18(+0.40%)
Aug 14, 2012 44.35 44.55 44.00 44.14 7,165,999 -0.15(-0.34%)
Aug 13, 2012 44.00 44.40 43.94 44.29 5,487,715 +0.19(+0.42%)
Aug 10, 2012 44.33 44.35 43.81 44.11 8,385,993 -0.28(-0.62%)
Aug 09, 2012 44.67 44.83 44.28 44.38 11,741,373 -0.47(-1.05%)
Aug 08, 2012 43.85 44.99 43.57 44.85 16,575,706 +0.60(+1.37%)
Aug 07, 2012 44.43 44.69 44.17 44.25 15,371,694 +0.14(+0.32%)
Aug 06, 2012 44.39 44.42 44.11 44.11 7,151,903 -0.11(-0.24%)
Aug 03, 2012 44.25 44.30 43.85 44.21 9,216,961 +0.70(+1.61%)
Aug 02, 2012 43.17 43.52 42.76 43.51 10,759,588 +0.14(+0.33%)
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.