Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.46 48.73 48.18 48.49 30,230 +0.26(+0.54%)
Aug 30, 2012 48.48 48.50 48.21 48.23 313,362 -0.72(-1.46%)
Aug 29, 2012 49.09 49.23 48.81 48.94 108,480 -0.14(-0.29%)
Aug 27, 2012 49.44 49.44 49.04 49.08 57,118 -0.65(-1.31%)
Aug 24, 2012 49.63 49.83 49.30 49.74 176,635 -0.05(-0.09%)
Aug 23, 2012 50.22 50.30 49.72 49.78 74,460 -0.31(-0.61%)
Aug 22, 2012 49.88 50.19 49.69 50.09 141,426 -0.22(-0.44%)
Aug 21, 2012 50.55 50.81 50.14 50.31 201,003 -0.27(-0.53%)
Aug 20, 2012 50.38 50.62 50.25 50.58 82,169 -0.01(-0.02%)
Aug 17, 2012 50.89 50.89 50.45 50.59 2,413,450 -0.02(-0.05%)
Aug 16, 2012 50.63 50.81 50.40 50.61 783,248 -0.15(-0.29%)
Aug 15, 2012 50.56 50.82 50.56 50.76 26,530 -0.22(-0.43%)
Aug 14, 2012 51.21 51.21 50.85 50.98 90,976 +0.20(+0.39%)
Aug 13, 2012 50.79 51.01 50.57 50.78 27,124 -0.39(-0.77%)
Aug 10, 2012 50.87 51.26 50.87 51.18 24,599 +0.01(+0.02%)
Aug 09, 2012 51.21 51.56 51.14 51.17 38,383 +0.20(+0.40%)
Aug 08, 2012 50.96 51.23 50.77 50.96 17,592 -0.08(-0.15%)
Aug 07, 2012 50.99 51.34 50.91 51.04 112,886 +0.42(+0.82%)
Aug 06, 2012 50.32 50.99 50.32 50.63 190,855 +0.47(+0.94%)
Aug 03, 2012 49.86 50.41 49.81 50.16 206,636 +1.02(+2.07%)
Aug 02, 2012 49.09 49.60 48.79 49.14 54,473 -0.58(-1.17%)
Aug 01, 2012 49.98 50.07 49.57 49.72 103,866 +0.20(+0.41%)
Jul 31, 2012 49.60 49.93 49.52 49.52 32,136 +0.11(+0.22%)
Jul 30, 2012 49.24 49.63 49.20 49.41 96,432 -0.42(-0.84%)
Jul 27, 2012 48.85 49.97 48.81 49.82 71,260 +1.39(+2.87%)
Jul 26, 2012 48.39 48.60 48.09 48.43 55,867 +0.86(+1.82%)
Jul 25, 2012 47.90 48.00 47.46 47.57 35,741 -0.14(-0.30%)
Jul 24, 2012 48.05 48.05 47.53 47.71 49,148 +0.06(+0.13%)
Jul 23, 2012 47.56 47.79 47.15 47.65 56,387 -0.84(-1.73%)
Jul 20, 2012 48.87 48.89 48.29 48.49 66,612 -0.77(-1.56%)
Jul 19, 2012 48.83 49.34 48.81 49.26 77,614 +0.68(+1.41%)
Jul 18, 2012 48.02 48.75 48.02 48.57 45,828 -0.40(-0.82%)
Jul 17, 2012 48.65 49.06 48.10 48.97 65,791 +0.64(+1.32%)
Jul 16, 2012 48.22 48.39 47.95 48.34 29,171 -0.27(-0.55%)
Jul 13, 2012 48.25 48.71 48.25 48.61 42,499 +0.65(+1.36%)
Jul 12, 2012 47.91 48.15 47.55 47.95 241,186 -0.83(-1.71%)
Jul 11, 2012 48.93 48.96 48.45 48.79 33,504 +0.32(+0.66%)
Jul 10, 2012 49.32 49.46 48.22 48.46 39,686 -0.75(-1.53%)
Jul 09, 2012 49.41 49.41 49.02 49.22 22,428 -0.62(-1.25%)
Jul 06, 2012 50.00 50.06 49.59 49.84 40,424 -0.66(-1.31%)
Jul 05, 2012 50.39 50.70 50.18 50.50 140,592 -0.02(-0.05%)
Jul 03, 2012 50.15 50.63 49.98 50.52 34,957 +0.61(+1.21%)
Jul 02, 2012 49.90 50.06 49.60 49.92 43,689 -0.14(-0.28%)
Jun 29, 2012 49.55 50.07 49.35 50.06 66,666 +1.71(+3.53%)
Jun 28, 2012 48.47 48.47 47.84 48.35 63,208 -0.51(-1.05%)
Jun 27, 2012 48.79 48.94 48.60 48.86 117,000 +0.80(+1.67%)
Jun 26, 2012 48.17 48.41 47.78 48.06 48,428 +0.42(+0.87%)
Jun 25, 2012 47.98 47.98 47.36 47.65 99,078 -0.98(-2.02%)
Jun 22, 2012 48.85 48.85 48.37 48.63 1,128,302 +0.18(+0.37%)
Jun 21, 2012 50.06 50.06 48.44 48.45 128,503 -2.15(-4.26%)
Jun 20, 2012 50.87 51.07 50.15 50.60 357,812 -0.44(-0.86%)
Jun 19, 2012 50.77 51.36 50.72 51.04 160,829 +0.55(+1.09%)
Jun 18, 2012 50.23 50.55 50.00 50.49 117,235 +0.36(+0.71%)
Jun 15, 2012 49.78 50.14 49.65 50.13 66,222 +0.86(+1.75%)
Jun 14, 2012 48.90 49.57 48.73 49.27 73,652 +0.12(+0.25%)
Jun 13, 2012 49.30 49.70 49.09 49.15 73,184 -0.03(-0.06%)
Jun 12, 2012 49.01 49.27 48.83 49.18 131,297 +1.04(+2.16%)
Jun 11, 2012 49.25 49.39 48.14 48.14 65,129 -0.26(-0.54%)
Jun 08, 2012 48.49 48.57 48.15 48.40 443,532 -0.97(-1.97%)
Jun 07, 2012 50.11 50.34 49.30 49.37 492,562 +0.65(+1.33%)
Jun 06, 2012 47.85 48.75 47.77 48.73 166,739 +1.32(+2.78%)
Jun 05, 2012 47.17 47.47 47.02 47.41 92,248 +0.08(+0.16%)
Jun 04, 2012 47.14 47.44 46.94 47.33 158,508 +0.02(+0.03%)
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.