Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.17 47.44 46.76 47.21 4,069,865 -0.03(-0.07%)
Sep 27, 2012 47.15 47.44 46.89 47.24 3,377,134 +0.50(+1.07%)
Sep 26, 2012 46.92 47.14 46.54 46.74 4,725,181 -0.42(-0.89%)
Sep 25, 2012 48.95 49.00 47.12 47.16 5,668,918 -1.72(-3.52%)
Sep 24, 2012 48.67 49.10 48.67 48.88 2,746,095 -0.29(-0.58%)
Sep 21, 2012 49.74 49.87 49.15 49.17 7,121,978 -0.25(-0.51%)
Sep 20, 2012 48.90 49.57 48.33 49.42 6,476,549 +0.33(+0.67%)
Sep 19, 2012 48.54 49.19 48.27 49.10 4,646,649 +0.75(+1.54%)
Sep 18, 2012 48.69 48.89 47.56 48.35 5,035,609 -0.56(-1.14%)
Sep 17, 2012 49.70 49.81 48.65 48.91 5,065,037 -0.91(-1.83%)
Sep 14, 2012 50.02 50.71 49.65 49.82 5,420,179 -0.08(-0.16%)
Sep 13, 2012 49.07 50.42 48.49 49.90 5,427,749 +0.86(+1.75%)
Sep 12, 2012 49.15 49.81 48.84 49.04 5,215,418 -0.40(-0.81%)
Sep 11, 2012 49.24 49.74 49.23 49.44 3,628,271 +0.23(+0.47%)
Sep 10, 2012 49.20 49.71 48.64 49.21 7,118,563 -0.79(-1.57%)
Sep 07, 2012 50.07 50.79 49.89 50.00 6,508,505 -0.03(-0.07%)
Sep 06, 2012 48.45 50.04 48.45 50.03 7,112,675 +1.84(+3.81%)
Sep 05, 2012 46.61 48.34 46.56 48.19 6,062,340 +1.69(+3.63%)
Sep 04, 2012 47.51 47.59 46.47 46.51 5,036,122 -0.95(-2.00%)
Aug 31, 2012 46.93 47.78 46.47 47.46 4,748,648 +0.92(+1.97%)
Aug 30, 2012 46.96 47.17 46.42 46.54 3,218,994 -0.84(-1.76%)
Aug 29, 2012 46.48 47.59 46.28 47.37 4,548,942 +0.67(+1.44%)
Aug 27, 2012 47.00 47.00 46.51 46.70 2,431,934 -0.30(-0.63%)
Aug 24, 2012 47.11 47.26 46.56 47.00 2,853,865 -0.20(-0.43%)
Aug 23, 2012 48.20 48.28 46.98 47.20 3,320,002 -1.11(-2.31%)
Aug 22, 2012 48.18 48.32 47.30 48.32 3,538,264 +0.44(+0.92%)
Aug 21, 2012 48.24 48.87 47.72 47.87 3,647,165 -0.38(-0.78%)
Aug 20, 2012 48.96 49.13 47.99 48.25 2,914,290 -0.60(-1.22%)
Aug 17, 2012 49.04 49.09 48.66 48.85 3,996,097 -0.02(-0.05%)
Aug 16, 2012 47.74 49.04 47.74 48.87 5,103,463 +1.06(+2.21%)
Aug 15, 2012 47.19 47.92 47.14 47.82 3,333,403 +0.59(+1.25%)
Aug 14, 2012 47.48 47.89 47.11 47.23 3,032,355 +0.11(+0.23%)
Aug 13, 2012 47.75 47.80 46.91 47.12 3,656,385 -0.83(-1.73%)
Aug 10, 2012 47.73 48.63 47.58 47.95 4,418,997 -0.11(-0.24%)
Aug 09, 2012 47.39 48.25 47.31 48.06 2,833,203 +0.52(+1.10%)
Aug 08, 2012 47.31 47.59 47.15 47.54 2,544,692 -0.10(-0.21%)
Aug 07, 2012 47.11 47.99 47.00 47.64 3,472,793 +0.65(+1.38%)
Aug 06, 2012 47.33 47.36 46.56 46.99 4,043,963 -0.02(-0.05%)
Aug 03, 2012 47.45 47.58 46.93 47.01 2,702,683 +0.31(+0.67%)
Aug 02, 2012 46.88 47.22 46.17 46.70 3,661,709 -0.80(-1.69%)
Aug 01, 2012 48.02 48.19 47.46 47.51 3,644,010 -0.11(-0.24%)
Jul 31, 2012 47.62 48.01 47.19 47.62 4,335,979 -0.20(-0.41%)
Jul 30, 2012 47.96 48.28 47.50 47.82 2,874,772 -0.31(-0.65%)
Jul 27, 2012 47.88 48.39 47.61 48.13 4,469,471 +0.61(+1.29%)
Jul 26, 2012 47.42 47.74 46.71 47.51 6,163,235 +0.44(+0.94%)
Jul 25, 2012 46.96 47.47 46.43 47.07 6,539,227 +0.39(+0.84%)
Jul 24, 2012 47.24 47.65 46.07 46.68 7,437,229 -0.43(-0.92%)
Jul 23, 2012 46.56 47.27 46.45 47.11 6,479,828 -0.01(-0.02%)
Jul 20, 2012 46.78 47.23 46.52 47.12 5,336,662 -0.10(-0.21%)
Jul 19, 2012 47.74 47.90 47.11 47.22 5,183,423 -0.43(-0.91%)
Jul 18, 2012 48.05 48.35 47.24 47.65 6,163,033 -0.05(-0.10%)
Jul 17, 2012 46.57 48.35 46.46 47.70 12,624,557 +2.33(+5.13%)
Jul 16, 2012 44.79 45.48 44.56 45.38 5,484,638 +0.35(+0.78%)
Jul 13, 2012 44.74 45.39 44.43 45.02 4,828,316 +0.41(+0.92%)
Jul 12, 2012 45.10 45.15 44.07 44.61 5,306,712 -0.84(-1.86%)
Jul 11, 2012 45.51 46.08 44.46 45.46 8,401,926 +0.59(+1.32%)
Jul 10, 2012 45.47 46.03 44.20 44.87 5,719,524 -0.49(-1.08%)
Jul 09, 2012 45.92 45.92 45.21 45.36 4,604,527 -0.11(-0.23%)
Jul 06, 2012 45.32 45.60 45.02 45.47 3,240,036 -0.51(-1.11%)
Jul 05, 2012 45.56 46.38 45.56 45.97 4,223,980 +0.35(+0.77%)
Jul 03, 2012 44.99 46.19 44.88 45.62 4,117,672 +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.