Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 46.21 46.25 45.12 45.41 1,392,098 -0.78(-1.69%)
Oct 26, 2012 46.50 46.19 46.19 46.19 1,150,012 -1.05(-2.23%)
Oct 25, 2012 46.37 47.52 45.72 47.24 2,125,463 +2.16(+4.79%)
Oct 24, 2012 50.21 50.69 42.32 45.08 7,156,427 -4.14(-8.41%)
Oct 23, 2012 49.76 50.03 48.99 49.22 1,115,543 -0.26(-0.53%)
Oct 19, 2012 49.73 49.75 48.99 49.48 812,153 +0.03(+0.06%)
Oct 18, 2012 51.22 51.44 49.03 49.45 1,767,168 -1.88(-3.66%)
Oct 17, 2012 51.51 51.64 51.03 51.33 635,821 -0.32(-0.62%)
Oct 16, 2012 51.69 52.19 51.26 51.65 826,603 +0.12(+0.24%)
Oct 15, 2012 50.67 51.53 50.01 51.53 673,929 +1.24(+2.46%)
Oct 12, 2012 50.16 50.67 50.09 50.29 416,996 -0.09(-0.19%)
Oct 11, 2012 50.24 50.54 49.77 50.38 657,891 +0.86(+1.74%)
Oct 10, 2012 49.93 49.93 49.33 49.52 350,507 -0.28(-0.57%)
Oct 09, 2012 50.24 50.24 49.28 49.80 570,480 -0.61(-1.21%)
Oct 08, 2012 50.52 50.69 50.06 50.41 339,395 -0.23(-0.45%)
Oct 05, 2012 50.56 51.18 50.46 50.64 435,029 +0.17(+0.34%)
Oct 04, 2012 50.53 50.94 50.38 50.47 503,613 +0.13(+0.26%)
Oct 03, 2012 49.61 50.43 49.61 50.34 498,104 +0.78(+1.57%)
Oct 02, 2012 49.64 50.01 49.41 49.56 621,707 +0.17(+0.34%)
Oct 01, 2012 49.66 49.82 49.12 49.39 1,005,299 +0.50(+1.02%)
Sep 28, 2012 48.86 48.99 48.34 48.89 659,771 +0.03(+0.06%)
Sep 27, 2012 48.69 49.13 48.14 48.86 677,594 +0.40(+0.83%)
Sep 26, 2012 49.54 49.65 47.99 48.46 839,607 -1.02(-2.07%)
Sep 25, 2012 49.13 49.85 48.99 49.48 1,217,594 +0.46(+0.94%)
Sep 24, 2012 49.80 49.93 48.96 49.02 660,474 -0.96(-1.92%)
Sep 21, 2012 51.46 51.65 49.90 49.98 1,172,516 -0.74(-1.46%)
Sep 20, 2012 49.45 50.78 49.10 50.72 1,248,202 +1.24(+2.51%)
Sep 19, 2012 48.88 49.70 48.52 49.48 868,978 +0.84(+1.72%)
Sep 18, 2012 48.63 48.79 47.98 48.65 796,970 -0.11(-0.23%)
Sep 17, 2012 49.44 49.77 48.65 48.76 652,836 -0.69(-1.39%)
Sep 14, 2012 49.16 49.57 49.06 49.44 555,773 +0.49(+1.00%)
Sep 13, 2012 48.21 49.27 47.83 48.96 792,274 +0.65(+1.34%)
Sep 12, 2012 49.00 49.34 48.21 48.31 1,112,553 -0.69(-1.42%)
Sep 11, 2012 48.46 49.18 48.34 49.00 807,427 +0.77(+1.60%)
Sep 10, 2012 48.27 48.55 47.84 48.23 720,178 -0.04(-0.08%)
Sep 07, 2012 48.92 48.94 47.73 48.27 1,263,976 -0.62(-1.27%)
Sep 06, 2012 48.64 49.61 48.60 48.89 1,214,534 +0.54(+1.13%)
Sep 05, 2012 48.74 48.86 48.23 48.35 724,777 -0.55(-1.13%)
Sep 04, 2012 48.39 49.22 47.99 48.90 779,138 +0.22(+0.44%)
Aug 31, 2012 48.93 49.49 48.41 48.68 907,110 -0.05(-0.10%)
Aug 30, 2012 48.83 49.06 48.56 48.73 365,640 -0.32(-0.65%)
Aug 29, 2012 49.08 49.17 48.46 49.05 625,055 +0.29(+0.60%)
Aug 27, 2012 48.86 49.29 48.52 48.76 825,721 +0.39(+0.82%)
Aug 24, 2012 48.21 48.83 47.91 48.36 831,636 +0.19(+0.39%)
Aug 23, 2012 48.54 48.67 47.75 48.18 666,211 -0.37(-0.75%)
Aug 22, 2012 48.63 48.92 47.69 48.54 743,745 -0.20(-0.40%)
Aug 21, 2012 49.15 49.29 48.62 48.74 586,128 -0.38(-0.78%)
Aug 20, 2012 49.02 49.31 48.74 49.13 384,313 -0.02(-0.04%)
Aug 17, 2012 49.31 49.52 49.01 49.14 439,371 -0.15(-0.30%)
Aug 16, 2012 49.66 49.75 49.14 49.29 756,636 +0.02(+0.04%)
Aug 15, 2012 48.55 49.59 48.49 49.28 956,598 +0.70(+1.45%)
Aug 14, 2012 48.98 49.51 48.47 48.57 849,801 -0.17(-0.35%)
Aug 13, 2012 48.67 49.18 48.15 48.74 655,787 -0.19(-0.38%)
Aug 10, 2012 48.07 48.97 47.94 48.93 818,006 +0.81(+1.69%)
Aug 09, 2012 48.49 48.71 48.07 48.11 756,469 -0.34(-0.69%)
Aug 08, 2012 49.27 49.31 48.38 48.45 1,018,260 -0.73(-1.48%)
Aug 07, 2012 50.18 50.25 49.12 49.18 1,004,958 -0.60(-1.20%)
Aug 06, 2012 49.69 50.22 49.03 49.78 1,238,709 +0.14(+0.28%)
Aug 03, 2012 49.17 49.83 48.87 49.64 602,775 +1.31(+2.71%)
Aug 02, 2012 48.91 49.53 48.20 48.33 932,270 -0.72(-1.47%)
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.