Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.51 47.79 47.10 47.55 4,040,496 -0.03(-0.07%)
Sep 27, 2012 47.50 47.79 47.23 47.59 3,352,764 +0.50(+1.07%)
Sep 26, 2012 47.26 47.48 46.88 47.08 4,691,083 -0.42(-0.89%)
Sep 25, 2012 49.30 49.35 47.46 47.50 5,628,010 -1.73(-3.52%)
Sep 24, 2012 49.02 49.46 49.02 49.24 2,726,279 -0.29(-0.58%)
Sep 21, 2012 50.10 50.23 49.51 49.53 7,070,584 -0.26(-0.51%)
Sep 20, 2012 49.25 49.93 48.68 49.78 6,429,813 +0.33(+0.67%)
Sep 19, 2012 48.89 49.55 48.62 49.45 4,613,118 +0.75(+1.54%)
Sep 18, 2012 49.05 49.25 47.91 48.70 4,999,271 -0.56(-1.14%)
Sep 17, 2012 50.06 50.17 49.01 49.26 5,028,486 -0.92(-1.83%)
Sep 14, 2012 50.39 51.08 50.01 50.18 5,381,066 -0.08(-0.16%)
Sep 13, 2012 49.43 50.79 48.84 50.26 5,388,582 +0.87(+1.75%)
Sep 12, 2012 49.51 50.17 49.20 49.39 5,177,783 -0.40(-0.81%)
Sep 11, 2012 49.60 50.10 49.58 49.80 3,602,089 +0.23(+0.47%)
Sep 10, 2012 49.56 50.08 48.99 49.57 7,067,194 -0.79(-1.57%)
Sep 07, 2012 50.43 51.16 50.25 50.36 6,461,539 -0.03(-0.07%)
Sep 06, 2012 48.80 50.40 48.80 50.39 7,061,349 +1.85(+3.81%)
Sep 05, 2012 46.95 48.69 46.89 48.54 6,018,592 +1.70(+3.63%)
Sep 04, 2012 47.85 47.93 46.80 46.84 4,999,781 -0.96(-2.00%)
Aug 31, 2012 47.27 48.12 46.80 47.80 4,714,381 +0.92(+1.97%)
Aug 30, 2012 47.30 47.51 46.76 46.88 3,195,766 -0.84(-1.76%)
Aug 29, 2012 46.82 47.93 46.62 47.72 4,516,116 +0.68(+1.44%)
Aug 27, 2012 47.34 47.34 46.84 47.04 2,414,384 -0.30(-0.63%)
Aug 24, 2012 47.45 47.60 46.89 47.34 2,833,271 -0.21(-0.43%)
Aug 23, 2012 48.55 48.63 47.32 47.55 3,296,045 -1.12(-2.31%)
Aug 22, 2012 48.53 48.67 47.64 48.67 3,512,731 +0.45(+0.92%)
Aug 21, 2012 48.59 49.22 48.07 48.22 3,620,846 -0.38(-0.78%)
Aug 20, 2012 49.32 49.49 48.34 48.60 2,893,260 -0.60(-1.22%)
Aug 17, 2012 49.39 49.44 49.01 49.20 3,967,260 -0.02(-0.05%)
Aug 16, 2012 48.08 49.39 48.08 49.23 5,066,636 +1.06(+2.21%)
Aug 15, 2012 47.53 48.27 47.48 48.16 3,309,349 +0.59(+1.25%)
Aug 14, 2012 47.83 48.24 47.45 47.57 3,010,473 +0.11(+0.23%)
Aug 13, 2012 48.10 48.15 47.25 47.46 3,630,000 -0.83(-1.73%)
Aug 10, 2012 48.07 48.98 47.93 48.30 4,387,108 -0.12(-0.24%)
Aug 09, 2012 47.74 48.60 47.65 48.41 2,812,758 +0.53(+1.10%)
Aug 08, 2012 47.65 47.93 47.49 47.88 2,526,329 -0.10(-0.21%)
Aug 07, 2012 47.45 48.34 47.34 47.98 3,447,732 +0.65(+1.38%)
Aug 06, 2012 47.67 47.70 46.89 47.33 4,014,781 -0.02(-0.05%)
Aug 03, 2012 47.79 47.93 47.27 47.36 2,683,180 +0.31(+0.67%)
Aug 02, 2012 47.22 47.56 46.50 47.04 3,635,285 -0.81(-1.69%)
Aug 01, 2012 48.37 48.54 47.81 47.85 3,617,714 -0.12(-0.24%)
Jul 31, 2012 47.97 48.36 47.53 47.97 4,304,690 -0.20(-0.41%)
Jul 30, 2012 48.31 48.64 47.85 48.16 2,854,027 -0.31(-0.65%)
Jul 27, 2012 48.23 48.75 47.96 48.48 4,437,218 +0.62(+1.29%)
Jul 26, 2012 47.76 48.08 47.05 47.86 6,118,760 +0.45(+0.94%)
Jul 25, 2012 47.30 47.82 46.77 47.41 6,492,038 +0.40(+0.84%)
Jul 24, 2012 47.58 48.00 46.41 47.02 7,383,560 -0.44(-0.92%)
Jul 23, 2012 46.90 47.61 46.79 47.45 6,433,068 -0.01(-0.02%)
Jul 20, 2012 47.12 47.57 46.86 47.46 5,298,152 -0.10(-0.21%)
Jul 19, 2012 48.08 48.25 47.45 47.56 5,146,018 -0.44(-0.91%)
Jul 18, 2012 48.40 48.70 47.59 48.00 6,118,559 -0.05(-0.10%)
Jul 17, 2012 46.91 48.70 46.79 48.05 12,533,455 +2.34(+5.13%)
Jul 16, 2012 45.11 45.81 44.89 45.70 5,445,060 +0.35(+0.78%)
Jul 13, 2012 45.06 45.72 44.76 45.35 4,793,474 +0.41(+0.92%)
Jul 12, 2012 45.43 45.48 44.39 44.94 5,268,417 -0.85(-1.86%)
Jul 11, 2012 45.85 46.41 44.78 45.79 8,341,296 +0.59(+1.32%)
Jul 10, 2012 45.80 46.37 44.52 45.19 5,678,250 -0.50(-1.08%)
Jul 09, 2012 46.26 46.26 45.54 45.69 4,571,300 -0.11(-0.23%)
Jul 06, 2012 45.65 45.94 45.35 45.80 3,216,655 -0.51(-1.11%)
Jul 05, 2012 45.89 46.72 45.89 46.31 4,193,499 +0.35(+0.77%)
Jul 03, 2012 45.32 46.52 45.21 45.95 4,087,958 +0.65(+1.44%)
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.