Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.28 50.55 49.94 50.28 2,261,259 -0.26(-0.51%)
Sep 27, 2012 50.78 50.87 50.28 50.54 1,609,950 -0.11(-0.23%)
Sep 26, 2012 50.64 51.10 50.60 50.66 2,197,215 +0.11(+0.21%)
Sep 25, 2012 50.57 50.90 50.32 50.55 2,950,034 +0.08(+0.15%)
Sep 24, 2012 49.98 50.54 49.62 50.48 1,453,261 +0.17(+0.33%)
Sep 21, 2012 50.56 50.82 50.23 50.31 5,343,382 -0.10(-0.20%)
Sep 20, 2012 50.30 50.48 50.08 50.41 1,554,225 -0.17(-0.35%)
Sep 19, 2012 50.61 50.76 50.19 50.58 1,340,153 -0.11(-0.21%)
Sep 18, 2012 50.63 50.84 50.51 50.69 1,311,097 +0.02(+0.05%)
Sep 17, 2012 50.63 51.03 50.51 50.67 1,429,440 -0.12(-0.24%)
Sep 14, 2012 50.38 51.11 50.35 50.79 2,460,401 +0.50(+1.00%)
Sep 13, 2012 49.95 50.43 49.45 50.28 3,299,605 +0.19(+0.38%)
Sep 12, 2012 50.35 50.41 49.89 50.09 2,426,483 -0.08(-0.17%)
Sep 11, 2012 50.42 50.46 50.12 50.18 2,898,338 -0.26(-0.51%)
Sep 10, 2012 50.92 51.02 50.42 50.44 2,911,078 -0.67(-1.31%)
Sep 07, 2012 50.87 51.17 50.76 51.11 1,529,933 +0.36(+0.72%)
Sep 06, 2012 49.66 50.75 49.51 50.74 2,095,757 +1.48(+2.99%)
Sep 05, 2012 49.33 49.55 48.89 49.27 1,950,510 +0.10(+0.20%)
Sep 04, 2012 49.85 50.09 49.03 49.17 1,987,607 -0.65(-1.31%)
Aug 31, 2012 50.07 50.28 49.70 49.82 1,836,992 +0.14(+0.29%)
Aug 30, 2012 49.78 49.96 49.27 49.68 1,532,259 -0.40(-0.80%)
Aug 29, 2012 50.09 50.34 49.69 50.08 1,698,996 +0.17(+0.35%)
Aug 27, 2012 50.38 50.49 49.88 49.90 1,507,251 -0.36(-0.71%)
Aug 24, 2012 49.76 50.32 49.52 50.26 1,885,113 +0.37(+0.73%)
Aug 23, 2012 50.20 50.38 49.74 49.90 2,063,114 -0.52(-1.04%)
Aug 22, 2012 50.38 50.56 50.08 50.42 2,324,600 -0.17(-0.35%)
Aug 21, 2012 50.31 50.63 49.98 50.60 2,596,861 +0.30(+0.60%)
Aug 20, 2012 49.78 50.39 49.60 50.29 1,780,029 +0.33(+0.65%)
Aug 17, 2012 49.81 50.02 49.21 49.97 2,325,210 +0.26(+0.52%)
Aug 16, 2012 48.82 49.97 48.82 49.71 2,252,726 +0.88(+1.81%)
Aug 15, 2012 48.43 49.01 48.32 48.82 2,050,432 +0.31(+0.64%)
Aug 14, 2012 48.39 48.66 48.13 48.51 1,511,657 +0.34(+0.71%)
Aug 13, 2012 48.25 48.50 47.82 48.17 1,209,471 -0.18(-0.38%)
Aug 10, 2012 48.20 48.43 48.01 48.35 1,461,094 +0.11(+0.24%)
Aug 09, 2012 48.42 48.54 47.90 48.24 2,103,041 -0.38(-0.78%)
Aug 08, 2012 48.47 48.73 48.09 48.62 1,837,631 +0.02(+0.05%)
Aug 07, 2012 47.97 48.86 47.91 48.60 1,848,211 +0.70(+1.46%)
Aug 06, 2012 48.24 48.45 47.74 47.90 1,593,527 -0.09(-0.19%)
Aug 03, 2012 47.74 48.27 47.74 47.99 1,959,158 +0.84(+1.79%)
Aug 02, 2012 47.83 47.87 46.46 47.14 2,766,967 -0.81(-1.68%)
Aug 01, 2012 48.44 48.63 47.88 47.95 2,151,611 -0.30(-0.61%)
Jul 31, 2012 48.13 48.63 47.98 48.25 2,529,978 -0.02(-0.05%)
Jul 30, 2012 48.42 48.78 48.10 48.27 1,907,402 -0.27(-0.56%)
Jul 27, 2012 47.95 48.83 47.71 48.54 2,223,468 +0.71(+1.48%)
Jul 26, 2012 47.80 48.46 47.49 47.84 3,055,809 +0.68(+1.45%)
Jul 25, 2012 48.48 48.67 46.62 47.15 5,315,926 -1.06(-2.21%)
Jul 24, 2012 48.56 48.77 47.84 48.22 2,348,096 -0.40(-0.81%)
Jul 23, 2012 48.75 48.86 48.19 48.61 2,366,443 -0.80(-1.62%)
Jul 20, 2012 49.64 49.72 49.17 49.41 6,146,782 -0.78(-1.55%)
Jul 19, 2012 50.13 50.45 49.85 50.19 2,074,638 +0.14(+0.29%)
Jul 18, 2012 48.82 50.15 48.78 50.04 1,872,367 +0.84(+1.72%)
Jul 17, 2012 48.77 49.22 48.35 49.20 1,951,640 +0.49(+1.01%)
Jul 16, 2012 49.09 49.36 48.32 48.70 2,566,577 -0.62(-1.26%)
Jul 13, 2012 48.48 49.46 48.37 49.33 1,699,966 +1.02(+2.11%)
Jul 12, 2012 48.29 48.63 47.90 48.31 1,279,706 -0.30(-0.61%)
Jul 11, 2012 49.09 49.29 48.38 48.60 1,523,944 -0.40(-0.81%)
Jul 10, 2012 48.59 49.96 48.59 49.00 1,679,856 -0.47(-0.95%)
Jul 09, 2012 49.63 49.84 49.18 49.47 1,673,793 -0.14(-0.29%)
Jul 06, 2012 50.03 50.04 49.35 49.62 1,286,126 -0.76(-1.51%)
Jul 05, 2012 50.36 50.64 50.12 50.38 1,375,998 +0.05(+0.11%)
Jul 03, 2012 49.84 50.45 49.84 50.32 1,043,406 +0.47(+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.