Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 55.40 55.83 55.14 55.79 56,229 +0.17(+0.31%)
Aug 30, 2012 55.65 55.65 55.09 55.62 72,794 -1.19(-2.09%)
Aug 29, 2012 57.25 57.32 56.79 56.81 81,810 +0.31(+0.55%)
Aug 27, 2012 56.84 56.96 56.47 56.50 47,318 -0.51(-0.89%)
Aug 24, 2012 57.04 57.33 56.71 57.01 58,823 +0.10(+0.18%)
Aug 23, 2012 57.15 57.21 56.65 56.91 139,869 +0.67(+1.19%)
Aug 22, 2012 53.55 56.65 53.55 56.24 814,783 +4.68(+9.08%)
Aug 21, 2012 51.36 51.65 51.36 51.56 93,403 +0.23(+0.45%)
Aug 20, 2012 51.62 51.65 51.25 51.33 58,202 -0.40(-0.77%)
Aug 17, 2012 52.40 52.47 51.71 51.73 67,751 -1.17(-2.21%)
Aug 16, 2012 52.79 53.04 52.42 52.90 75,159 +0.21(+0.40%)
Aug 15, 2012 52.21 52.72 52.21 52.69 85,012 -0.87(-1.62%)
Aug 14, 2012 53.69 53.91 53.49 53.56 38,284 +0.73(+1.38%)
Aug 13, 2012 52.83 53.19 52.67 52.83 50,924 -0.17(-0.32%)
Aug 10, 2012 53.16 53.16 52.78 53.00 69,091 -1.17(-2.16%)
Aug 09, 2012 54.05 54.52 53.91 54.17 34,109 -0.09(-0.17%)
Aug 08, 2012 54.16 54.68 54.16 54.26 24,389 -0.32(-0.59%)
Aug 07, 2012 54.30 54.74 54.30 54.58 53,130 +0.65(+1.21%)
Aug 06, 2012 53.62 54.21 53.59 53.93 76,774 +1.49(+2.84%)
Aug 03, 2012 52.27 52.73 52.22 52.44 93,236 +1.86(+3.68%)
Aug 02, 2012 50.56 50.95 50.31 50.58 52,849 +0.22(+0.44%)
Aug 01, 2012 51.17 51.17 50.36 50.36 84,055 -1.67(-3.21%)
Jul 31, 2012 52.01 52.26 51.84 52.03 90,090 +0.24(+0.46%)
Jul 30, 2012 52.02 52.28 51.66 51.79 51,894 -0.38(-0.73%)
Jul 27, 2012 51.14 52.35 51.00 52.17 95,421 +1.59(+3.14%)
Jul 26, 2012 50.70 50.85 50.13 50.58 79,576 +0.38(+0.76%)
Jul 25, 2012 50.53 50.70 49.80 50.20 152,094 +2.01(+4.17%)
Jul 24, 2012 48.32 48.38 47.77 48.19 75,282 +1.20(+2.55%)
Jul 23, 2012 47.07 47.17 46.64 46.99 79,926 -0.39(-0.82%)
Jul 20, 2012 47.72 47.80 47.05 47.38 183,076 +0.89(+1.91%)
Jul 19, 2012 46.49 46.86 46.36 46.49 87,073 +2.31(+5.23%)
Jul 18, 2012 43.60 44.33 43.60 44.18 46,721 -0.13(-0.29%)
Jul 17, 2012 43.99 44.34 43.56 44.31 47,708 +0.50(+1.14%)
Jul 16, 2012 43.58 43.92 43.37 43.81 48,960 -0.28(-0.64%)
Jul 13, 2012 43.90 44.36 43.83 44.09 122,342 +0.69(+1.59%)
Jul 12, 2012 43.63 43.63 43.22 43.40 41,500 -1.35(-3.02%)
Jul 11, 2012 44.69 44.84 44.50 44.75 71,875 +1.22(+2.80%)
Jul 10, 2012 44.34 44.34 43.37 43.53 59,073 -0.55(-1.25%)
Jul 09, 2012 44.36 44.36 43.87 44.08 27,336 -0.51(-1.14%)
Jul 06, 2012 44.88 44.88 44.47 44.59 46,204 -1.14(-2.49%)
Jul 05, 2012 45.46 45.83 45.35 45.73 76,075 +1.16(+2.60%)
Jul 03, 2012 44.21 44.65 44.21 44.57 45,217 +0.83(+1.90%)
Jul 02, 2012 44.17 44.21 43.64 43.74 60,628 -0.28(-0.64%)
Jun 29, 2012 43.64 44.02 43.45 44.02 99,374 +1.43(+3.36%)
Jun 28, 2012 42.65 42.70 42.25 42.59 47,417 -1.03(-2.36%)
Jun 27, 2012 43.48 43.73 43.44 43.62 50,504 +0.60(+1.39%)
Jun 26, 2012 42.86 43.09 42.67 43.02 64,925 +0.97(+2.31%)
Jun 25, 2012 42.37 42.37 41.63 42.05 148,538 -1.37(-3.16%)
Jun 22, 2012 43.53 43.56 43.21 43.42 72,780 -0.04(-0.09%)
Jun 21, 2012 44.84 44.89 43.44 43.46 185,299 -2.10(-4.61%)
Jun 20, 2012 45.50 45.87 45.33 45.56 126,584 -1.11(-2.38%)
Jun 19, 2012 46.40 46.74 46.27 46.67 70,489 +0.50(+1.08%)
Jun 18, 2012 46.05 46.32 45.82 46.17 154,273 +0.47(+1.03%)
Jun 15, 2012 45.97 46.38 45.65 45.70 359,954 +0.11(+0.24%)
Jun 14, 2012 45.75 45.80 45.31 45.59 97,893 +0.16(+0.35%)
Jun 13, 2012 45.41 45.91 45.32 45.43 112,932 +0.37(+0.82%)
Jun 12, 2012 44.84 45.16 44.74 45.06 65,960 +0.88(+1.99%)
Jun 11, 2012 44.93 44.96 44.10 44.18 111,129 +0.19(+0.43%)
Jun 08, 2012 43.93 44.06 43.72 43.99 51,368 -0.39(-0.88%)
Jun 07, 2012 44.40 45.14 44.08 44.38 112,048 +0.57(+1.30%)
Jun 06, 2012 43.03 43.91 42.81 43.81 98,454 +0.93(+2.17%)
Jun 05, 2012 42.61 42.97 42.50 42.88 81,498 +0.05(+0.12%)
Jun 04, 2012 42.84 42.91 42.40 42.83 133,591 -0.53(-1.22%)
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.