Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.20 47.47 46.79 47.24 4,066,964 -0.03(-0.07%)
Sep 27, 2012 47.19 47.47 46.92 47.28 3,374,728 +0.50(+1.07%)
Sep 26, 2012 46.95 47.17 46.57 46.78 4,721,814 -0.42(-0.89%)
Sep 25, 2012 48.98 49.03 47.15 47.20 5,664,878 -1.72(-3.52%)
Sep 24, 2012 48.70 49.14 48.70 48.92 2,744,138 -0.29(-0.58%)
Sep 21, 2012 49.78 49.90 49.19 49.20 7,116,903 -0.25(-0.51%)
Sep 20, 2012 48.93 49.61 48.36 49.46 6,471,934 +0.33(+0.67%)
Sep 19, 2012 48.57 49.23 48.30 49.13 4,643,338 +0.75(+1.54%)
Sep 18, 2012 48.73 48.93 47.60 48.38 5,032,021 -0.56(-1.14%)
Sep 17, 2012 49.74 49.84 48.69 48.94 5,061,428 -0.91(-1.83%)
Sep 14, 2012 50.06 50.75 49.69 49.85 5,416,316 -0.08(-0.16%)
Sep 13, 2012 49.11 50.46 48.52 49.93 5,423,882 +0.86(+1.75%)
Sep 12, 2012 49.19 49.84 48.88 49.07 5,211,702 -0.40(-0.81%)
Sep 11, 2012 49.28 49.78 49.26 49.48 3,625,686 +0.23(+0.47%)
Sep 10, 2012 49.24 49.75 48.67 49.25 7,113,491 -0.79(-1.57%)
Sep 07, 2012 50.11 50.83 49.92 50.03 6,503,867 -0.03(-0.07%)
Sep 06, 2012 48.48 50.07 48.48 50.07 7,107,607 +1.84(+3.81%)
Sep 05, 2012 46.65 48.38 46.59 48.23 6,058,020 +1.69(+3.63%)
Sep 04, 2012 47.54 47.62 46.50 46.54 5,032,534 -0.95(-2.00%)
Aug 31, 2012 46.97 47.81 46.50 47.49 4,745,265 +0.92(+1.97%)
Aug 30, 2012 46.99 47.20 46.46 46.57 3,216,701 -0.84(-1.76%)
Aug 29, 2012 46.51 47.62 46.32 47.41 4,545,701 +0.67(+1.44%)
Aug 27, 2012 47.03 47.03 46.54 46.74 2,430,201 -0.30(-0.63%)
Aug 24, 2012 47.15 47.29 46.59 47.03 2,851,831 -0.20(-0.43%)
Aug 23, 2012 48.24 48.31 47.01 47.24 3,317,637 -1.12(-2.31%)
Aug 22, 2012 48.21 48.35 47.33 48.35 3,535,743 +0.44(+0.92%)
Aug 21, 2012 48.28 48.90 47.75 47.91 3,644,566 -0.38(-0.78%)
Aug 20, 2012 49.00 49.16 48.02 48.29 2,912,213 -0.60(-1.22%)
Aug 17, 2012 49.07 49.12 48.69 48.88 3,993,249 -0.02(-0.05%)
Aug 16, 2012 47.77 49.07 47.77 48.91 5,099,827 +1.06(+2.21%)
Aug 15, 2012 47.22 47.96 47.17 47.85 3,331,028 +0.59(+1.25%)
Aug 14, 2012 47.52 47.93 47.15 47.26 3,030,194 +0.11(+0.23%)
Aug 13, 2012 47.79 47.83 46.94 47.15 3,653,780 -0.83(-1.73%)
Aug 10, 2012 47.76 48.66 47.61 47.98 4,415,848 -0.11(-0.24%)
Aug 09, 2012 47.42 48.29 47.34 48.10 2,831,184 +0.52(+1.10%)
Aug 08, 2012 47.34 47.62 47.18 47.57 2,542,878 -0.10(-0.21%)
Aug 07, 2012 47.15 48.02 47.03 47.67 3,470,318 +0.65(+1.38%)
Aug 06, 2012 47.36 47.39 46.59 47.02 4,041,081 -0.02(-0.05%)
Aug 03, 2012 47.48 47.61 46.97 47.05 2,700,757 +0.31(+0.67%)
Aug 02, 2012 46.92 47.25 46.20 46.74 3,659,100 -0.80(-1.69%)
Aug 01, 2012 48.06 48.22 47.50 47.54 3,641,414 -0.11(-0.24%)
Jul 31, 2012 47.65 48.05 47.22 47.65 4,332,889 -0.20(-0.41%)
Jul 30, 2012 48.00 48.32 47.54 47.85 2,872,723 -0.31(-0.65%)
Jul 27, 2012 47.92 48.43 47.65 48.16 4,466,286 +0.62(+1.29%)
Jul 26, 2012 47.45 47.77 46.74 47.55 6,158,844 +0.44(+0.94%)
Jul 25, 2012 46.99 47.51 46.47 47.10 6,534,567 +0.39(+0.84%)
Jul 24, 2012 47.27 47.69 46.10 46.71 7,431,929 -0.43(-0.92%)
Jul 23, 2012 46.60 47.30 46.48 47.15 6,475,210 -0.01(-0.02%)
Jul 20, 2012 46.82 47.26 46.56 47.15 5,332,859 -0.10(-0.21%)
Jul 19, 2012 47.77 47.93 47.15 47.25 5,179,729 -0.43(-0.91%)
Jul 18, 2012 48.09 48.38 47.28 47.69 6,158,641 -0.05(-0.10%)
Jul 17, 2012 46.60 48.38 46.49 47.74 12,615,561 +2.33(+5.13%)
Jul 16, 2012 44.82 45.51 44.60 45.41 5,480,730 +0.35(+0.78%)
Jul 13, 2012 44.77 45.42 44.46 45.05 4,824,876 +0.41(+0.92%)
Jul 12, 2012 45.14 45.19 44.10 44.64 5,302,930 -0.84(-1.86%)
Jul 11, 2012 45.55 46.11 44.49 45.49 8,395,939 +0.59(+1.32%)
Jul 10, 2012 45.50 46.06 44.23 44.90 5,715,448 -0.49(-1.08%)
Jul 09, 2012 45.96 45.96 45.24 45.39 4,601,246 -0.11(-0.23%)
Jul 06, 2012 45.35 45.64 45.05 45.50 3,237,727 -0.51(-1.11%)
Jul 05, 2012 45.60 46.42 45.60 46.01 4,220,970 +0.35(+0.77%)
Jul 03, 2012 45.02 46.22 44.92 45.65 4,114,738 +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.