Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.35 47.87 47.22 47.87 154,672 +2.43(+5.35%)
Nov 29, 2011 45.64 46.04 45.41 45.44 92,426 -0.73(-1.59%)
Nov 28, 2011 45.89 46.38 45.68 46.17 101,386 +0.36(+0.78%)
Nov 25, 2011 45.79 46.41 45.73 45.82 42,915 +0.16(+0.36%)
Nov 23, 2011 45.92 46.08 45.65 45.65 127,097 -0.75(-1.62%)
Nov 22, 2011 46.42 46.59 45.95 46.40 78,784 +0.08(+0.17%)
Nov 21, 2011 46.44 46.71 46.15 46.33 136,341 -1.12(-2.36%)
Nov 18, 2011 47.67 47.78 47.32 47.45 64,321 +0.40(+0.86%)
Nov 17, 2011 47.77 48.24 46.90 47.05 137,146 +0.26(+0.56%)
Nov 16, 2011 47.10 47.63 46.69 46.78 77,074 -0.23(-0.49%)
Nov 15, 2011 46.65 47.27 46.65 47.01 33,850 +0.03(+0.07%)
Nov 14, 2011 47.42 47.42 46.62 46.98 49,697 -0.50(-1.04%)
Nov 11, 2011 47.15 47.91 47.15 47.48 77,507 +0.71(+1.52%)
Nov 10, 2011 46.76 46.84 46.34 46.77 60,771 +0.50(+1.07%)
Nov 09, 2011 47.25 47.35 46.06 46.27 190,497 -2.78(-5.68%)
Nov 08, 2011 48.79 49.19 48.14 49.06 57,621 +0.86(+1.78%)
Nov 07, 2011 47.68 48.24 47.38 48.20 52,048 +0.98(+2.08%)
Nov 04, 2011 47.65 47.65 46.43 47.22 59,964 -1.23(-2.54%)
Nov 03, 2011 48.28 48.67 47.77 48.45 106,940 +0.06(+0.13%)
Nov 02, 2011 47.45 48.48 47.27 48.38 157,719 +1.89(+4.06%)
Nov 01, 2011 46.41 46.88 45.98 46.50 129,728 -0.77(-1.62%)
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%)
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.