Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 51.61 51.73 51.25 51.48 6,802,611 -0.30(-0.57%)
Sep 27, 2012 51.32 51.97 51.18 51.78 5,391,696 +0.63(+1.23%)
Sep 26, 2012 51.62 51.80 50.98 51.15 8,142,337 -0.59(-1.14%)
Sep 25, 2012 52.08 52.58 51.74 51.74 7,536,779 -0.37(-0.72%)
Sep 24, 2012 51.87 52.24 51.81 52.11 6,243,351 +0.18(+0.34%)
Sep 21, 2012 52.13 52.57 51.92 51.93 13,436,538 +0.08(+0.15%)
Sep 20, 2012 51.63 52.10 51.63 51.86 8,734,137 -0.04(-0.08%)
Sep 19, 2012 50.99 52.14 50.99 51.89 7,943,819 +0.79(+1.54%)
Sep 18, 2012 51.23 51.32 50.98 51.11 7,210,941 -0.25(-0.48%)
Sep 17, 2012 51.52 51.63 51.17 51.35 7,974,708 -0.20(-0.38%)
Sep 14, 2012 51.65 51.94 51.37 51.55 9,655,865 -0.25(-0.48%)
Sep 13, 2012 50.94 51.87 50.94 51.80 11,357,382 +0.89(+1.74%)
Sep 12, 2012 50.81 51.00 50.49 50.91 7,210,318 +0.14(+0.27%)
Sep 11, 2012 50.68 50.88 50.64 50.77 6,734,560 +0.04(+0.08%)
Sep 10, 2012 50.82 51.01 50.69 50.73 7,595,297 -0.22(-0.43%)
Sep 07, 2012 51.08 51.21 50.87 50.95 9,062,082 -0.12(-0.23%)
Sep 06, 2012 49.93 51.08 49.87 51.07 10,281,823 +1.05(+2.11%)
Sep 05, 2012 49.37 50.46 49.32 50.01 16,948,226 +1.11(+2.28%)
Sep 04, 2012 48.76 49.07 48.48 48.90 7,097,151 +0.19(+0.38%)
Aug 31, 2012 48.88 49.14 48.65 48.71 6,329,452 +0.05(+0.10%)
Aug 30, 2012 48.96 49.02 48.62 48.66 6,801,654 -0.61(-1.24%)
Aug 29, 2012 48.88 49.40 48.83 49.28 7,804,354 +0.40(+0.83%)
Aug 27, 2012 48.73 49.09 48.65 48.87 6,325,380 +0.07(+0.14%)
Aug 24, 2012 48.33 48.85 48.26 48.80 5,883,524 +0.38(+0.79%)
Aug 23, 2012 48.85 48.90 48.28 48.42 5,512,483 -0.48(-0.99%)
Aug 22, 2012 48.84 49.38 48.74 48.90 6,864,235 +0.02(+0.04%)
Aug 21, 2012 49.64 49.71 48.75 48.88 7,802,393 -0.80(-1.61%)
Aug 20, 2012 49.55 49.82 49.38 49.68 7,044,693 -0.01(-0.02%)
Aug 17, 2012 49.58 49.78 49.49 49.69 6,453,249 +0.21(+0.42%)
Aug 16, 2012 49.23 49.65 49.04 49.48 8,414,204 +0.35(+0.72%)
Aug 15, 2012 48.89 49.21 48.89 49.13 4,962,875 +0.20(+0.40%)
Aug 14, 2012 49.17 49.38 48.77 48.93 6,464,619 -0.17(-0.34%)
Aug 13, 2012 48.77 49.22 48.70 49.10 4,950,599 +0.21(+0.42%)
Aug 10, 2012 49.14 49.16 48.57 48.89 7,565,205 -0.31(-0.62%)
Aug 09, 2012 49.51 49.70 49.09 49.20 10,592,173 -0.52(-1.05%)
Aug 08, 2012 48.61 49.88 48.30 49.72 14,953,341 +0.67(+1.37%)
Aug 07, 2012 49.25 49.54 48.96 49.05 13,867,173 +0.16(+0.32%)
Aug 06, 2012 49.21 49.24 48.89 48.89 6,451,903 -0.12(-0.24%)
Aug 03, 2012 49.05 49.11 48.61 49.01 8,314,841 +0.78(+1.61%)
Aug 02, 2012 47.86 48.24 47.39 48.23 9,706,481 +0.16(+0.33%)
Aug 01, 2012 48.58 48.77 47.98 48.07 6,885,333 -0.32(-0.65%)
Jul 31, 2012 49.02 49.09 48.34 48.39 10,666,060 -0.65(-1.33%)
Jul 30, 2012 49.19 49.37 48.89 49.04 9,028,519 -0.13(-0.27%)
Jul 27, 2012 49.13 49.77 48.93 49.17 16,426,106 +0.22(+0.45%)
Jul 26, 2012 48.31 49.10 48.31 48.95 10,659,970 +1.39(+2.92%)
Jul 25, 2012 47.59 47.90 47.28 47.56 7,143,077 +0.14(+0.29%)
Jul 24, 2012 47.30 47.59 46.96 47.42 9,094,061 +0.18(+0.38%)
Jul 23, 2012 47.04 47.33 46.70 47.25 8,462,400 -0.60(-1.26%)
Jul 20, 2012 47.86 48.20 47.76 47.85 8,614,407 -0.39(-0.82%)
Jul 19, 2012 48.64 48.86 47.99 48.24 9,475,511 -0.35(-0.73%)
Jul 18, 2012 48.39 48.91 48.21 48.60 7,796,600 +0.00(+0.00%)
Jul 17, 2012 47.70 49.16 47.66 48.60 16,156,307 +1.47(+3.11%)
Jul 16, 2012 47.23 47.38 46.96 47.13 5,763,223 -0.32(-0.68%)
Jul 13, 2012 46.68 47.65 46.66 47.45 7,298,865 +0.77(+1.65%)
Jul 12, 2012 46.66 47.07 46.13 46.69 8,399,009 +0.14(+0.30%)
Jul 11, 2012 46.72 46.86 46.25 46.55 6,601,873 -0.09(-0.19%)
Jul 10, 2012 47.43 47.64 46.46 46.64 8,923,869 -0.63(-1.33%)
Jul 09, 2012 47.33 47.44 47.03 47.27 5,683,930 -0.04(-0.08%)
Jul 06, 2012 47.04 47.44 46.97 47.31 5,710,308 -0.07(-0.15%)
Jul 05, 2012 47.54 47.81 47.10 47.37 7,890,726 -0.47(-0.99%)
Jul 03, 2012 47.93 48.01 47.68 47.85 3,108,619 -0.13(-0.27%)
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.