Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 49.93 50.05 49.50 49.75 3,507,893 +0.17(+0.34%)
Aug 30, 2012 50.00 50.15 49.54 49.58 4,477,875 -0.36(-0.72%)
Aug 29, 2012 49.88 50.17 49.68 49.94 2,379,586 -0.01(-0.02%)
Aug 27, 2012 50.49 50.49 49.85 49.95 2,747,687 -0.40(-0.79%)
Aug 24, 2012 50.25 50.51 50.09 50.35 2,667,927 +0.11(+0.22%)
Aug 23, 2012 50.53 50.69 50.19 50.24 3,586,428 -0.55(-1.08%)
Aug 22, 2012 50.14 50.79 50.03 50.79 4,334,100 +0.39(+0.77%)
Aug 21, 2012 50.59 51.05 50.30 50.40 3,492,755 -0.16(-0.32%)
Aug 20, 2012 50.54 50.62 50.20 50.56 2,573,602 -0.09(-0.18%)
Aug 17, 2012 50.59 50.84 50.40 50.65 3,279,780 +0.09(+0.18%)
Aug 16, 2012 50.29 50.73 50.16 50.56 3,043,694 +0.28(+0.56%)
Aug 15, 2012 50.00 50.48 49.94 50.28 2,535,886 +0.14(+0.28%)
Aug 14, 2012 50.35 50.56 49.86 50.14 3,235,202 -0.09(-0.18%)
Aug 13, 2012 50.68 50.68 49.85 50.23 3,057,637 -0.85(-1.66%)
Aug 10, 2012 50.35 51.12 50.22 51.08 4,744,588 +0.54(+1.07%)
Aug 09, 2012 50.31 50.82 50.14 50.54 2,762,807 +0.24(+0.48%)
Aug 08, 2012 50.31 50.60 50.06 50.30 2,994,131 -0.06(-0.12%)
Aug 07, 2012 50.46 50.56 49.98 50.36 3,513,878 +0.20(+0.40%)
Aug 06, 2012 49.70 50.38 49.55 50.16 4,177,187 +0.69(+1.39%)
Aug 03, 2012 49.74 50.04 49.26 49.47 5,625,546 +0.45(+0.92%)
Aug 02, 2012 49.56 49.82 48.68 49.02 6,441,573 -0.92(-1.84%)
Aug 01, 2012 49.94 52.10 49.70 49.94 20,819,873 +0.24(+0.48%)
Jul 31, 2012 49.47 49.90 49.44 49.70 4,889,201 +0.03(+0.06%)
Jul 30, 2012 49.54 50.12 49.46 49.67 4,337,984 -0.04(-0.08%)
Jul 27, 2012 49.22 49.95 48.97 49.71 5,399,507 +0.94(+1.93%)
Jul 26, 2012 48.99 49.33 48.48 48.77 3,953,322 +0.61(+1.27%)
Jul 25, 2012 48.00 48.43 47.74 48.16 5,512,532 +0.42(+0.88%)
Jul 24, 2012 48.71 49.10 47.45 47.74 7,780,178 -0.97(-1.99%)
Jul 23, 2012 47.84 48.93 47.53 48.71 6,306,621 -0.16(-0.33%)
Jul 20, 2012 48.76 49.14 48.20 48.87 5,876,248 -0.33(-0.67%)
Jul 19, 2012 48.87 49.47 48.70 49.20 5,805,630 +0.28(+0.57%)
Jul 18, 2012 48.25 48.98 48.02 48.92 4,093,714 +0.57(+1.18%)
Jul 17, 2012 47.71 48.55 47.51 48.35 4,141,871 +0.78(+1.64%)
Jul 16, 2012 47.38 47.78 47.13 47.57 3,884,379 -0.06(-0.13%)
Jul 13, 2012 46.97 47.67 46.91 47.63 3,915,133 +0.78(+1.66%)
Jul 12, 2012 46.62 47.04 46.25 46.85 6,669,405 -0.29(-0.62%)
Jul 11, 2012 47.43 47.43 46.15 47.14 8,512,618 -0.51(-1.07%)
Jul 10, 2012 47.73 48.78 47.30 47.65 8,858,148 +0.18(+0.38%)
Jul 09, 2012 48.74 48.80 47.40 47.47 9,438,669 -1.43(-2.92%)
Jul 06, 2012 49.10 49.39 48.50 48.90 4,061,571 -0.71(-1.43%)
Jul 05, 2012 49.52 49.87 49.28 49.61 3,649,628 +0.02(+0.04%)
Jul 03, 2012 49.52 49.87 49.39 49.59 3,444,412 +0.16(+0.32%)
Jul 02, 2012 49.48 50.48 48.73 49.43 6,397,287 -1.14(-2.25%)
Jun 29, 2012 50.57 50.70 49.98 50.57 5,305,350 +0.88(+1.77%)
Jun 28, 2012 49.26 49.73 48.92 49.69 3,969,341 +0.07(+0.14%)
Jun 27, 2012 49.30 49.86 48.95 49.62 4,932,463 +0.79(+1.62%)
Jun 26, 2012 49.45 49.52 48.50 48.83 4,972,828 -0.46(-0.93%)
Jun 25, 2012 49.30 49.64 48.90 49.29 3,612,289 -0.67(-1.34%)
Jun 22, 2012 49.86 50.12 49.50 49.96 3,650,170 +0.42(+0.85%)
Jun 21, 2012 51.22 51.24 49.43 49.54 4,416,031 -1.50(-2.94%)
Jun 20, 2012 51.17 51.47 50.69 51.04 3,226,514 -0.02(-0.04%)
Jun 19, 2012 50.66 51.35 50.65 51.06 3,495,970 +0.74(+1.47%)
Jun 18, 2012 50.04 50.46 49.83 50.32 3,463,826 +0.08(+0.16%)
Jun 15, 2012 49.86 50.35 49.57 50.24 7,528,973 +0.69(+1.39%)
Jun 14, 2012 49.17 49.68 48.90 49.55 3,876,068 +0.44(+0.90%)
Jun 13, 2012 49.66 49.85 48.95 49.11 3,969,349 -0.78(-1.56%)
Jun 12, 2012 49.13 49.89 48.75 49.89 5,270,548 +1.23(+2.53%)
Jun 11, 2012 50.04 50.20 48.58 48.66 3,885,454 -0.84(-1.70%)
Jun 08, 2012 48.76 49.60 48.58 49.50 3,601,078 +0.47(+0.96%)
Jun 07, 2012 49.11 49.54 48.95 49.03 4,745,123 +0.40(+0.82%)
Jun 06, 2012 47.77 48.64 47.74 48.63 4,134,110 +1.29(+2.72%)
Jun 05, 2012 46.90 47.45 46.80 47.34 4,328,605 +0.32(+0.68%)
Jun 04, 2012 47.19 47.40 46.44 47.02 4,645,993 -0.19(-0.40%)
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.