Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.78 51.05 50.44 50.79 2,238,971 -0.26(-0.51%)
Sep 27, 2012 51.28 51.38 50.78 51.05 1,594,082 -0.12(-0.23%)
Sep 26, 2012 51.15 51.61 51.10 51.16 2,175,559 +0.11(+0.21%)
Sep 25, 2012 51.08 51.41 50.82 51.05 2,920,958 +0.08(+0.15%)
Sep 24, 2012 50.48 51.05 50.11 50.98 1,438,937 +0.17(+0.33%)
Sep 21, 2012 51.06 51.33 50.73 50.81 5,290,717 -0.10(-0.20%)
Sep 20, 2012 50.80 50.99 50.58 50.91 1,538,906 -0.18(-0.35%)
Sep 19, 2012 51.12 51.27 50.69 51.09 1,326,944 -0.11(-0.21%)
Sep 18, 2012 51.14 51.34 51.01 51.19 1,298,175 +0.02(+0.04%)
Sep 17, 2012 51.13 51.54 51.02 51.17 1,415,351 -0.12(-0.24%)
Sep 14, 2012 50.88 51.62 50.85 51.29 2,436,151 +0.51(+1.00%)
Sep 13, 2012 50.45 50.93 49.94 50.79 3,267,084 +0.19(+0.38%)
Sep 12, 2012 50.85 50.91 50.39 50.59 2,402,567 -0.08(-0.17%)
Sep 11, 2012 50.92 50.96 50.62 50.68 2,869,772 -0.26(-0.51%)
Sep 10, 2012 51.42 51.52 50.92 50.94 2,882,387 -0.68(-1.31%)
Sep 07, 2012 51.38 51.68 51.27 51.62 1,514,854 +0.37(+0.72%)
Sep 06, 2012 50.16 51.25 50.00 51.25 2,075,101 +1.49(+2.99%)
Sep 05, 2012 49.83 50.04 49.38 49.76 1,931,285 +0.10(+0.20%)
Sep 04, 2012 50.35 50.59 49.52 49.66 1,968,017 -0.66(-1.31%)
Aug 31, 2012 50.57 50.79 50.19 50.32 1,818,887 +0.15(+0.29%)
Aug 30, 2012 50.27 50.46 49.76 50.17 1,517,157 -0.41(-0.80%)
Aug 29, 2012 50.59 50.84 50.19 50.58 1,682,250 +0.18(+0.35%)
Aug 27, 2012 50.89 50.99 50.38 50.40 1,492,395 -0.36(-0.71%)
Aug 24, 2012 50.26 50.82 50.02 50.76 1,866,533 +0.37(+0.73%)
Aug 23, 2012 50.70 50.88 50.24 50.39 2,042,780 -0.53(-1.04%)
Aug 22, 2012 50.89 51.06 50.58 50.92 2,301,689 -0.18(-0.35%)
Aug 21, 2012 50.81 51.14 50.48 51.10 2,571,266 +0.31(+0.60%)
Aug 20, 2012 50.27 50.89 50.09 50.79 1,762,485 +0.33(+0.65%)
Aug 17, 2012 50.31 50.52 49.69 50.46 2,302,293 +0.26(+0.52%)
Aug 16, 2012 49.30 50.47 49.30 50.20 2,230,523 +0.89(+1.81%)
Aug 15, 2012 48.91 49.50 48.81 49.31 2,030,223 +0.31(+0.64%)
Aug 14, 2012 48.87 49.14 48.60 49.00 1,496,758 +0.35(+0.71%)
Aug 13, 2012 48.73 48.98 48.30 48.65 1,197,550 -0.18(-0.38%)
Aug 10, 2012 48.68 48.91 48.49 48.83 1,446,693 +0.12(+0.24%)
Aug 09, 2012 48.90 49.02 48.37 48.72 2,082,313 -0.38(-0.78%)
Aug 08, 2012 48.95 49.22 48.57 49.10 1,819,520 +0.02(+0.05%)
Aug 07, 2012 48.44 49.34 48.39 49.08 1,829,995 +0.71(+1.46%)
Aug 06, 2012 48.72 48.93 48.21 48.37 1,577,821 -0.09(-0.19%)
Aug 03, 2012 48.22 48.75 48.22 48.47 1,939,848 +0.85(+1.79%)
Aug 02, 2012 48.30 48.34 46.92 47.61 2,739,696 -0.81(-1.68%)
Aug 01, 2012 48.93 49.12 48.35 48.43 2,130,405 -0.30(-0.61%)
Jul 31, 2012 48.61 49.12 48.46 48.73 2,505,042 -0.02(-0.05%)
Jul 30, 2012 48.90 49.26 48.58 48.75 1,888,602 -0.28(-0.56%)
Jul 27, 2012 48.43 49.32 48.19 49.03 2,201,554 +0.71(+1.48%)
Jul 26, 2012 48.27 48.94 47.96 48.31 3,025,690 +0.69(+1.45%)
Jul 25, 2012 48.97 49.15 47.08 47.62 5,263,532 -1.08(-2.21%)
Jul 24, 2012 49.04 49.26 48.31 48.70 2,324,953 -0.40(-0.81%)
Jul 23, 2012 49.23 49.34 48.67 49.10 2,343,119 -0.81(-1.62%)
Jul 20, 2012 50.13 50.22 49.66 49.90 6,086,199 -0.78(-1.55%)
Jul 19, 2012 50.63 50.95 50.35 50.69 2,054,190 +0.15(+0.29%)
Jul 18, 2012 49.30 50.65 49.26 50.54 1,853,913 +0.85(+1.72%)
Jul 17, 2012 49.26 49.71 48.83 49.69 1,932,405 +0.50(+1.02%)
Jul 16, 2012 49.58 49.86 48.80 49.19 2,541,281 -0.63(-1.26%)
Jul 13, 2012 48.97 49.96 48.85 49.82 1,683,211 +1.03(+2.11%)
Jul 12, 2012 48.77 49.12 48.38 48.79 1,267,094 -0.30(-0.61%)
Jul 11, 2012 49.58 49.78 48.86 49.09 1,508,923 -0.40(-0.81%)
Jul 10, 2012 49.07 50.46 49.07 49.49 1,663,299 -0.48(-0.95%)
Jul 09, 2012 50.12 50.33 49.67 49.96 1,657,296 -0.15(-0.29%)
Jul 06, 2012 50.53 50.54 49.84 50.11 1,273,450 -0.77(-1.51%)
Jul 05, 2012 50.86 51.15 50.62 50.88 1,362,436 +0.05(+0.11%)
Jul 03, 2012 50.34 50.95 50.34 50.82 1,033,122 +0.48(+0.95%)
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.