Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 48.55 48.55 47.21 47.26 104,087 -0.94(-1.96%)
Oct 28, 2011 47.94 48.61 47.94 48.21 127,944 -3.24(-6.30%)
Oct 27, 2011 50.42 51.63 50.05 51.45 183,492 +0.78(+1.54%)
Oct 26, 2011 50.50 50.70 49.64 50.67 83,323 +1.25(+2.54%)
Oct 25, 2011 49.80 50.03 49.28 49.41 123,786 -0.53(-1.07%)
Oct 24, 2011 49.08 50.04 49.00 49.95 116,059 +1.02(+2.09%)
Oct 21, 2011 48.38 48.94 48.28 48.93 58,775 +0.52(+1.07%)
Oct 20, 2011 49.04 49.07 48.04 48.41 154,601 -0.37(-0.76%)
Oct 19, 2011 49.21 49.50 48.74 48.78 119,252 +0.03(+0.06%)
Oct 18, 2011 48.07 48.82 47.55 48.75 119,711 +2.10(+4.49%)
Oct 17, 2011 46.76 46.97 46.32 46.65 79,048 -1.07(-2.24%)
Oct 14, 2011 47.44 47.77 47.08 47.72 102,023 +1.33(+2.87%)
Oct 13, 2011 46.13 46.51 45.38 46.39 208,561 -1.42(-2.98%)
Oct 12, 2011 46.93 48.21 46.93 47.81 237,661 -0.22(-0.47%)
Oct 11, 2011 47.48 48.55 47.48 48.04 54,029 -0.47(-0.97%)
Oct 10, 2011 47.56 48.53 47.50 48.51 87,595 +1.52(+3.24%)
Oct 07, 2011 47.91 48.14 46.80 46.98 109,309 -1.46(-3.02%)
Oct 06, 2011 48.19 48.50 47.99 48.45 205,675 -1.30(-2.61%)
Oct 05, 2011 48.79 50.02 48.58 49.75 248,442 +1.08(+2.21%)
Oct 04, 2011 47.25 48.78 46.82 48.67 173,632 +1.52(+3.22%)
Oct 03, 2011 47.80 48.34 47.05 47.15 138,643 -0.72(-1.50%)
Sep 30, 2011 48.69 49.12 47.87 47.87 198,763 -0.71(-1.46%)
Sep 29, 2011 49.36 49.44 48.17 48.59 192,646 +0.12(+0.26%)
Sep 28, 2011 49.46 49.52 48.34 48.46 121,864 -2.23(-4.39%)
Sep 27, 2011 50.28 51.25 50.15 50.69 159,534 +0.33(+0.66%)
Sep 26, 2011 49.62 50.54 49.02 50.36 174,987 +0.87(+1.75%)
Sep 23, 2011 48.59 49.51 48.43 49.49 159,138 +2.85(+6.10%)
Sep 22, 2011 47.25 47.86 46.12 46.64 215,160 -2.65(-5.38%)
Sep 21, 2011 50.90 51.03 49.22 49.30 124,762 -1.83(-3.59%)
Sep 20, 2011 52.09 52.58 51.13 51.13 138,359 +0.46(+0.92%)
Sep 19, 2011 50.29 50.92 49.89 50.67 81,537 -0.86(-1.67%)
Sep 16, 2011 51.45 51.76 51.21 51.52 113,467 -0.40(-0.77%)
Sep 15, 2011 51.58 51.93 51.21 51.93 71,034 +1.32(+2.61%)
Sep 14, 2011 50.71 50.91 49.76 50.60 150,612 +1.17(+2.36%)
Sep 13, 2011 49.41 49.70 48.93 49.44 120,346 +0.24(+0.49%)
Sep 12, 2011 48.53 49.30 48.42 49.20 102,891 +0.54(+1.11%)
Sep 09, 2011 49.34 49.48 48.51 48.65 165,543 -0.81(-1.64%)
Sep 08, 2011 49.58 50.28 49.46 49.47 132,560 -0.92(-1.83%)
Sep 07, 2011 50.05 50.41 49.78 50.39 86,982 +0.01(+0.02%)
Sep 06, 2011 49.57 50.44 49.39 50.38 62,954 +0.36(+0.71%)
Sep 02, 2011 49.78 50.33 49.67 50.02 146,404 -0.41(-0.81%)
Sep 01, 2011 51.09 51.28 50.43 50.43 76,359 -0.56(-1.11%)
Aug 31, 2011 50.74 51.20 50.61 51.00 94,798 +0.92(+1.84%)
Aug 30, 2011 49.77 50.33 49.52 50.08 64,080 -0.05(-0.11%)
Aug 29, 2011 49.38 50.27 49.38 50.13 150,469 +0.67(+1.34%)
Aug 26, 2011 48.60 49.64 48.08 49.47 94,735 +0.17(+0.35%)
Aug 25, 2011 49.90 50.28 49.03 49.30 142,271 +0.85(+1.76%)
Aug 24, 2011 47.87 48.62 47.83 48.45 94,988 +0.87(+1.84%)
Aug 23, 2011 44.62 47.58 44.50 47.57 279,780 +3.97(+9.10%)
Aug 22, 2011 44.09 44.15 43.35 43.60 89,706 -0.76(-1.71%)
Aug 19, 2011 43.84 44.95 43.84 44.36 138,944 +0.34(+0.77%)
Aug 18, 2011 44.73 45.33 43.60 44.02 227,316 -1.96(-4.26%)
Aug 17, 2011 45.99 46.40 45.82 45.98 126,899 -1.43(-3.02%)
Aug 16, 2011 47.16 48.00 47.12 47.41 89,478 -0.57(-1.19%)
Aug 15, 2011 47.41 48.13 47.35 47.98 94,470 +1.33(+2.85%)
Aug 12, 2011 46.74 47.38 46.50 46.65 83,098 -0.26(-0.56%)
Aug 11, 2011 45.64 47.16 45.34 46.91 167,270 +3.13(+7.16%)
Aug 10, 2011 44.62 45.02 43.59 43.78 251,190 -3.33(-7.06%)
Aug 09, 2011 45.64 47.11 44.12 47.11 418,618 +3.70(+8.52%)
Aug 08, 2011 45.64 46.02 43.41 43.41 273,141 -3.22(-6.90%)
Aug 05, 2011 47.32 47.45 45.54 46.63 208,989 -0.17(-0.36%)
Aug 04, 2011 47.96 48.07 46.78 46.80 146,407 -2.42(-4.92%)
Aug 03, 2011 49.41 49.44 48.25 49.22 115,361 -0.40(-0.81%)
Aug 02, 2011 50.36 50.59 49.62 49.62 88,207 -0.87(-1.73%)
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.