Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 47.31 48.16 46.84 47.84 4,711,022 +0.93(+1.97%)
Aug 30, 2012 47.33 47.55 46.79 46.91 3,193,488 -0.84(-1.76%)
Aug 29, 2012 46.85 47.97 46.65 47.75 4,512,898 +0.68(+1.44%)
Aug 27, 2012 47.37 47.37 46.88 47.08 2,412,664 -0.30(-0.63%)
Aug 24, 2012 47.49 47.64 46.93 47.37 2,831,252 -0.21(-0.43%)
Aug 23, 2012 48.59 48.66 47.36 47.58 3,293,696 -1.12(-2.31%)
Aug 22, 2012 48.56 48.70 47.68 48.70 3,510,228 +0.45(+0.92%)
Aug 21, 2012 48.63 49.26 48.10 48.26 3,618,266 -0.38(-0.78%)
Aug 20, 2012 49.36 49.52 48.37 48.64 2,891,198 -0.60(-1.22%)
Aug 17, 2012 49.43 49.48 49.05 49.24 3,964,433 -0.02(-0.05%)
Aug 16, 2012 48.12 49.43 48.12 49.26 5,063,025 +1.07(+2.21%)
Aug 15, 2012 47.56 48.31 47.51 48.20 3,306,991 +0.59(+1.25%)
Aug 14, 2012 47.86 48.27 47.49 47.60 3,008,328 +0.11(+0.23%)
Aug 13, 2012 48.13 48.18 47.28 47.50 3,627,413 -0.83(-1.73%)
Aug 10, 2012 48.11 49.02 47.96 48.33 4,383,982 -0.12(-0.24%)
Aug 09, 2012 47.77 48.64 47.69 48.45 2,810,754 +0.53(+1.10%)
Aug 08, 2012 47.69 47.97 47.52 47.92 2,524,528 -0.10(-0.21%)
Aug 07, 2012 47.49 48.37 47.37 48.02 3,445,276 +0.65(+1.38%)
Aug 06, 2012 47.70 47.74 46.93 47.36 4,011,920 -0.02(-0.05%)
Aug 03, 2012 47.83 47.96 47.31 47.39 2,681,268 +0.31(+0.67%)
Aug 02, 2012 47.26 47.60 46.53 47.08 3,632,695 -0.81(-1.69%)
Aug 01, 2012 48.41 48.57 47.84 47.89 3,615,137 -0.12(-0.24%)
Jul 31, 2012 48.00 48.40 47.56 48.00 4,301,623 -0.20(-0.41%)
Jul 30, 2012 48.35 48.67 47.88 48.20 2,851,993 -0.31(-0.65%)
Jul 27, 2012 48.27 48.78 47.99 48.51 4,434,056 +0.62(+1.29%)
Jul 26, 2012 47.79 48.12 47.08 47.89 6,114,400 +0.45(+0.94%)
Jul 25, 2012 47.33 47.85 46.80 47.45 6,487,412 +0.40(+0.84%)
Jul 24, 2012 47.61 48.03 46.44 47.05 7,378,299 -0.44(-0.92%)
Jul 23, 2012 46.94 47.65 46.82 47.49 6,428,484 -0.01(-0.02%)
Jul 20, 2012 47.16 47.60 46.89 47.50 5,294,376 -0.10(-0.21%)
Jul 19, 2012 48.12 48.28 47.49 47.60 5,142,351 -0.44(-0.91%)
Jul 18, 2012 48.44 48.74 47.62 48.03 6,114,199 -0.05(-0.10%)
Jul 17, 2012 46.94 48.74 46.83 48.08 12,524,525 +2.35(+5.13%)
Jul 16, 2012 45.14 45.84 44.92 45.74 5,441,180 +0.36(+0.78%)
Jul 13, 2012 45.09 45.75 44.79 45.38 4,790,058 +0.41(+0.92%)
Jul 12, 2012 45.46 45.51 44.42 44.97 5,264,663 -0.85(-1.86%)
Jul 11, 2012 45.88 46.45 44.81 45.82 8,335,352 +0.59(+1.31%)
Jul 10, 2012 45.83 46.40 44.56 45.23 5,674,204 -0.50(-1.08%)
Jul 09, 2012 46.29 46.29 45.57 45.72 4,568,042 -0.11(-0.23%)
Jul 06, 2012 45.68 45.97 45.38 45.83 3,214,363 -0.51(-1.11%)
Jul 05, 2012 45.93 46.75 45.93 46.34 4,190,511 +0.36(+0.77%)
Jul 03, 2012 45.35 46.56 45.24 45.99 4,085,045 +0.65(+1.44%)
Jul 02, 2012 45.23 45.80 44.90 45.33 4,180,417 +0.10(+0.22%)
Jun 29, 2012 44.85 45.42 44.54 45.23 6,438,071 +0.59(+1.31%)
Jun 28, 2012 43.92 44.76 43.41 44.65 7,249,025 +0.35(+0.78%)
Jun 27, 2012 44.42 45.17 44.19 44.30 7,636,793 +0.26(+0.60%)
Jun 26, 2012 42.97 44.51 42.94 44.04 10,914,105 +1.83(+4.32%)
Jun 25, 2012 41.89 42.74 41.72 42.21 5,280,095 +0.43(+1.03%)
Jun 22, 2012 41.85 42.00 41.15 41.78 7,521,691 +0.25(+0.60%)
Jun 21, 2012 42.91 43.01 41.27 41.53 3,856,899 -1.40(-3.25%)
Jun 20, 2012 42.95 43.52 42.55 42.93 3,549,950 -0.26(-0.59%)
Jun 19, 2012 41.81 43.47 41.81 43.19 6,720,403 +1.70(+4.10%)
Jun 18, 2012 40.72 41.83 40.62 41.48 3,857,320 +0.43(+1.05%)
Jun 15, 2012 39.68 41.13 39.49 41.05 6,468,167 +1.74(+4.43%)
Jun 14, 2012 39.24 39.77 38.71 39.31 3,707,731 +0.08(+0.21%)
Jun 13, 2012 39.95 40.02 38.90 39.23 4,504,414 -0.92(-2.28%)
Jun 12, 2012 39.43 40.19 38.91 40.15 3,561,989 +1.01(+2.58%)
Jun 11, 2012 40.75 40.79 39.08 39.14 3,397,713 -0.92(-2.29%)
Jun 08, 2012 39.14 40.34 38.68 40.05 4,267,347 +0.66(+1.68%)
Jun 07, 2012 40.25 40.44 39.28 39.39 3,597,223 -0.21(-0.54%)
Jun 06, 2012 38.85 39.93 38.78 39.61 4,615,201 +1.22(+3.19%)
Jun 05, 2012 37.41 38.58 37.35 38.39 5,162,428 +0.70(+1.86%)
Jun 04, 2012 37.43 37.77 36.70 37.68 5,547,901 -0.29(-0.76%)
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.