Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 49.44 49.72 49.02 49.05 648,611 -0.13(-0.27%)
Jul 31, 2012 50.17 50.39 49.06 49.18 772,926 -0.60(-1.20%)
Jul 30, 2012 50.57 50.57 49.47 49.78 1,030,002 -0.57(-1.12%)
Jul 27, 2012 49.61 50.67 48.85 50.34 1,764,559 +0.69(+1.38%)
Jul 26, 2012 48.50 49.93 48.01 49.66 1,444,664 +1.81(+3.79%)
Jul 25, 2012 46.74 49.12 45.99 47.84 3,564,369 +2.69(+5.96%)
Jul 24, 2012 45.33 45.33 44.22 45.15 1,645,559 +0.14(+0.31%)
Jul 23, 2012 44.65 45.12 44.15 45.01 902,367 -0.38(-0.84%)
Jul 20, 2012 45.39 45.49 44.98 45.39 635,218 +0.06(+0.12%)
Jul 19, 2012 46.10 46.32 45.23 45.34 1,322,230 -0.37(-0.82%)
Jul 18, 2012 44.85 45.81 44.59 45.71 888,132 +0.91(+2.02%)
Jul 17, 2012 44.58 45.04 44.57 44.81 949,078 +0.22(+0.50%)
Jul 16, 2012 43.66 44.70 43.45 44.58 2,532,358 +1.07(+2.45%)
Jul 13, 2012 42.54 43.62 42.54 43.52 1,073,021 +0.76(+1.77%)
Jul 12, 2012 43.64 43.84 42.64 42.76 1,393,743 -1.27(-2.89%)
Jul 11, 2012 44.12 44.51 43.76 44.03 851,758 -0.34(-0.76%)
Jul 10, 2012 44.25 44.83 44.04 44.37 1,396,018 +0.13(+0.30%)
Jul 09, 2012 43.54 44.34 43.39 44.24 1,294,327 +0.69(+1.59%)
Jul 06, 2012 43.80 44.13 43.36 43.54 1,108,075 -0.50(-1.15%)
Jul 05, 2012 43.63 44.39 43.57 44.05 1,168,406 +0.47(+1.07%)
Jul 03, 2012 42.53 43.59 42.23 43.58 558,931 +1.09(+2.57%)
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.