Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 51.31 52.38 51.31 51.47 240,539 -0.32(-0.62%)
Oct 28, 2011 51.79 52.28 51.43 51.79 399,878 -0.43(-0.82%)
Oct 27, 2011 56.42 56.42 51.90 52.22 668,081 -2.00(-3.69%)
Oct 26, 2011 53.91 54.96 53.63 54.22 266,049 +0.92(+1.73%)
Oct 25, 2011 53.82 54.09 53.21 53.30 143,712 -1.07(-1.97%)
Oct 24, 2011 53.55 54.90 52.95 54.37 214,811 +1.25(+2.35%)
Oct 21, 2011 52.78 53.69 52.05 53.12 208,720 +1.44(+2.79%)
Oct 20, 2011 51.08 51.72 50.70 51.68 167,364 +0.85(+1.67%)
Oct 19, 2011 51.01 52.30 50.68 50.83 164,876 -0.33(-0.65%)
Oct 18, 2011 50.47 51.43 49.97 51.16 234,895 +0.66(+1.31%)
Oct 17, 2011 51.12 51.27 50.26 50.50 212,509 -1.05(-2.04%)
Oct 14, 2011 51.31 51.79 50.81 51.55 264,466 +0.89(+1.76%)
Oct 13, 2011 50.92 50.92 50.05 50.66 164,638 -0.55(-1.07%)
Oct 12, 2011 51.26 51.76 50.85 51.21 174,825 +0.49(+0.97%)
Oct 11, 2011 50.38 51.19 50.05 50.72 156,297 +0.08(+0.16%)
Oct 10, 2011 49.38 50.65 49.31 50.64 204,087 +2.04(+4.20%)
Oct 07, 2011 49.00 49.61 48.46 48.60 213,157 -0.34(-0.69%)
Oct 06, 2011 48.18 49.00 47.69 48.94 252,513 +0.74(+1.54%)
Oct 05, 2011 47.53 48.44 46.89 48.20 264,451 +0.68(+1.43%)
Oct 04, 2011 45.49 47.70 45.44 47.52 335,431 +1.64(+3.57%)
Oct 03, 2011 47.87 48.72 45.85 45.88 296,086 -2.42(-5.01%)
Sep 30, 2011 47.43 49.67 47.43 48.30 254,670 +0.33(+0.69%)
Sep 29, 2011 47.92 48.64 47.10 47.97 247,917 +1.31(+2.81%)
Sep 28, 2011 48.18 48.32 46.65 46.66 175,603 -1.59(-3.30%)
Sep 27, 2011 47.80 49.03 47.26 48.25 227,619 +1.24(+2.64%)
Sep 26, 2011 46.83 47.09 45.87 47.01 207,724 +0.53(+1.14%)
Sep 23, 2011 46.14 47.09 45.98 46.48 289,291 +0.30(+0.65%)
Sep 22, 2011 45.31 46.67 45.19 46.18 338,295 -0.41(-0.88%)
Sep 21, 2011 47.51 48.55 46.53 46.59 277,490 -1.07(-2.25%)
Sep 20, 2011 47.98 49.01 47.50 47.66 220,107 -0.12(-0.25%)
Sep 19, 2011 46.82 48.24 46.82 47.78 247,917 +0.21(+0.44%)
Sep 16, 2011 48.02 48.40 47.47 47.57 642,180 -0.18(-0.38%)
Sep 15, 2011 47.45 47.79 46.79 47.75 208,702 +0.63(+1.34%)
Sep 14, 2011 47.48 47.78 46.71 47.12 289,533 +0.01(+0.02%)
Sep 13, 2011 46.44 47.30 45.74 47.11 281,976 +0.98(+2.12%)
Sep 12, 2011 45.34 46.17 45.14 46.13 224,853 +0.08(+0.17%)
Sep 09, 2011 47.25 47.26 45.78 46.05 192,474 -1.55(-3.26%)
Sep 08, 2011 47.94 48.89 47.55 47.60 194,904 -0.62(-1.29%)
Sep 07, 2011 47.00 48.42 46.80 48.22 276,953 +1.67(+3.59%)
Sep 06, 2011 45.25 46.66 45.24 46.55 244,687 -0.10(-0.21%)
Sep 02, 2011 47.29 48.21 46.56 46.65 335,426 -1.55(-3.22%)
Sep 01, 2011 49.82 51.01 48.01 48.20 346,900 -1.67(-3.35%)
Aug 31, 2011 49.59 50.83 49.20 49.87 297,882 +0.59(+1.20%)
Aug 30, 2011 48.71 49.73 48.32 49.28 263,209 +0.20(+0.41%)
Aug 29, 2011 47.71 49.13 47.71 49.08 218,113 +1.85(+3.92%)
Aug 26, 2011 46.59 47.75 46.07 47.23 344,801 +0.22(+0.47%)
Aug 25, 2011 48.46 48.46 46.82 47.01 189,553 -1.05(-2.18%)
Aug 24, 2011 47.76 48.75 47.27 48.06 221,364 +0.10(+0.21%)
Aug 23, 2011 45.68 48.05 45.31 47.96 293,882 +2.60(+5.73%)
Aug 22, 2011 45.22 46.63 45.02 45.36 244,146 +1.05(+2.37%)
Aug 19, 2011 44.50 46.19 44.12 44.31 219,028 -0.77(-1.71%)
Aug 18, 2011 45.48 45.95 44.82 45.08 281,717 -1.57(-3.37%)
Aug 17, 2011 46.93 47.35 46.32 46.65 145,718 +0.13(+0.28%)
Aug 16, 2011 46.20 47.02 45.87 46.52 200,741 -0.22(-0.47%)
Aug 15, 2011 45.98 46.83 45.42 46.74 140,758 +1.21(+2.66%)
Aug 12, 2011 45.03 45.89 44.51 45.53 157,628 +0.98(+2.20%)
Aug 11, 2011 42.71 45.27 42.23 44.55 267,710 +1.98(+4.65%)
Aug 10, 2011 43.45 44.13 41.76 42.57 328,389 -1.79(-4.04%)
Aug 09, 2011 43.81 44.50 41.10 44.36 434,495 +2.51(+6.00%)
Aug 08, 2011 45.37 46.77 41.84 41.85 461,621 -4.90(-10.48%)
Aug 05, 2011 47.08 47.60 45.39 46.75 329,062 -0.02(-0.04%)
Aug 04, 2011 48.06 48.58 46.76 46.77 375,257 -1.83(-3.77%)
Aug 03, 2011 47.93 48.75 47.07 48.60 255,859 +0.56(+1.17%)
Aug 02, 2011 50.03 50.40 47.97 48.04 420,491 -2.10(-4.19%)
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.