Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.32 47.32 46.69 46.72 42,247 +0.16(+0.34%)
Oct 26, 2012 46.59 46.56 46.56 46.56 54,759 -1.24(-2.60%)
Oct 25, 2012 47.63 47.93 47.55 47.81 68,757 +0.32(+0.67%)
Oct 24, 2012 47.93 47.93 47.36 47.49 81,131 -1.42(-2.90%)
Oct 23, 2012 49.11 49.20 48.65 48.91 111,438 -0.54(-1.09%)
Oct 19, 2012 49.66 49.74 49.30 49.45 52,563 -0.46(-0.92%)
Oct 18, 2012 49.65 50.06 49.61 49.91 87,415 +1.02(+2.09%)
Oct 17, 2012 48.37 48.92 48.23 48.88 133,756 +1.01(+2.12%)
Oct 16, 2012 47.69 48.03 47.67 47.87 73,182 +0.61(+1.29%)
Oct 15, 2012 47.12 47.32 46.90 47.26 47,567 +0.48(+1.02%)
Oct 12, 2012 46.61 46.99 46.61 46.78 36,492 -0.32(-0.69%)
Oct 11, 2012 47.27 47.31 46.98 47.11 51,514 +0.39(+0.83%)
Oct 10, 2012 46.72 46.78 46.52 46.72 27,689 +0.35(+0.75%)
Oct 09, 2012 46.81 47.10 46.30 46.37 63,893 -0.01(-0.02%)
Oct 08, 2012 46.21 46.54 46.13 46.38 34,120 -0.56(-1.20%)
Oct 05, 2012 47.16 47.32 46.86 46.94 16,120 +0.11(+0.24%)
Oct 04, 2012 46.53 46.88 46.43 46.83 52,467 +0.51(+1.09%)
Oct 03, 2012 46.38 46.54 46.21 46.32 36,203 +0.28(+0.60%)
Oct 02, 2012 46.49 46.49 45.99 46.05 33,619 -0.07(-0.15%)
Oct 01, 2012 46.14 46.45 45.94 46.12 37,697 +0.17(+0.38%)
Sep 28, 2012 45.56 45.98 45.54 45.94 57,113 +0.08(+0.17%)
Sep 27, 2012 45.65 45.92 45.31 45.86 123,877 +0.32(+0.71%)
Sep 26, 2012 45.51 45.65 45.22 45.54 38,916 -0.06(-0.14%)
Sep 25, 2012 46.36 46.47 45.60 45.60 91,924 -0.89(-1.91%)
Sep 24, 2012 46.40 46.57 46.18 46.49 58,603 -0.56(-1.20%)
Sep 21, 2012 47.15 47.32 47.04 47.05 128,414 +0.31(+0.66%)
Sep 20, 2012 46.47 46.85 46.28 46.74 133,564 -1.01(-2.11%)
Sep 19, 2012 47.46 47.81 47.34 47.75 53,996 +0.86(+1.84%)
Sep 18, 2012 46.82 46.97 46.57 46.89 84,344 -2.01(-4.12%)
Sep 17, 2012 49.15 49.25 48.81 48.90 65,989 -1.41(-2.80%)
Sep 14, 2012 50.37 50.71 50.05 50.31 134,845 +0.75(+1.50%)
Sep 13, 2012 48.43 49.81 48.30 49.57 152,426 +2.00(+4.20%)
Sep 12, 2012 47.28 47.58 47.12 47.57 69,421 +0.79(+1.69%)
Sep 11, 2012 46.44 46.87 46.36 46.78 83,539 +1.30(+2.86%)
Sep 10, 2012 45.75 45.97 45.41 45.48 53,813 -0.81(-1.75%)
Sep 07, 2012 46.17 46.45 46.12 46.28 70,125 +0.86(+1.90%)
Sep 06, 2012 44.68 45.48 44.68 45.42 94,010 +1.48(+3.37%)
Sep 05, 2012 43.92 44.11 43.84 43.94 47,829 -0.17(-0.40%)
Sep 04, 2012 44.03 44.37 43.95 44.11 88,485 -0.10(-0.23%)
Aug 31, 2012 43.91 44.25 43.70 44.22 70,946 +0.13(+0.31%)
Aug 30, 2012 44.11 44.11 43.66 44.08 91,847 -0.94(-2.09%)
Aug 29, 2012 45.37 45.43 45.01 45.02 103,223 +0.25(+0.55%)
Aug 27, 2012 45.05 45.14 44.76 44.78 59,703 -0.40(-0.89%)
Aug 24, 2012 45.21 45.44 44.95 45.18 74,219 +0.08(+0.18%)
Aug 23, 2012 45.29 45.34 44.90 45.10 176,479 +0.53(+1.19%)
Aug 22, 2012 42.44 44.90 42.44 44.57 1,028,051 +3.71(+9.08%)
Aug 21, 2012 40.71 40.94 40.71 40.86 117,851 +0.18(+0.45%)
Aug 20, 2012 40.91 40.94 40.62 40.68 73,436 -0.32(-0.77%)
Aug 17, 2012 41.53 41.59 40.98 41.00 85,484 -0.93(-2.21%)
Aug 16, 2012 41.84 42.04 41.55 41.93 94,831 +0.17(+0.40%)
Aug 15, 2012 41.38 41.78 41.38 41.76 107,263 -0.69(-1.62%)
Aug 14, 2012 42.55 42.73 42.39 42.45 48,304 +0.58(+1.38%)
Aug 13, 2012 41.87 42.16 41.74 41.87 64,253 -0.13(-0.32%)
Aug 10, 2012 42.13 42.13 41.83 42.01 87,175 -0.93(-2.16%)
Aug 09, 2012 42.84 43.21 42.73 42.93 43,037 -0.07(-0.17%)
Aug 08, 2012 42.92 43.34 42.92 43.00 30,772 -0.25(-0.59%)
Aug 07, 2012 43.04 43.38 43.04 43.26 67,036 +0.52(+1.21%)
Aug 06, 2012 42.50 42.96 42.47 42.74 96,869 +1.18(+2.84%)
Aug 03, 2012 41.43 41.79 41.39 41.56 117,640 +1.47(+3.68%)
Aug 02, 2012 40.07 40.38 39.87 40.09 66,682 +0.17(+0.44%)
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.