Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 54.47 54.77 53.96 54.40 28,199 -0.37(-0.68%)
Sep 27, 2012 53.77 54.95 53.58 54.77 10,669 +0.82(+1.52%)
Sep 26, 2012 54.96 55.18 53.70 53.95 13,118 -1.03(-1.87%)
Sep 25, 2012 56.32 56.32 54.95 54.98 33,528 -0.78(-1.40%)
Sep 24, 2012 53.50 55.99 53.50 55.76 27,226 +1.09(+1.99%)
Sep 21, 2012 55.46 55.47 54.56 54.67 13,877 -0.40(-0.73%)
Sep 20, 2012 54.82 55.07 54.49 55.07 13,227 +0.63(+1.16%)
Sep 19, 2012 52.07 54.82 52.07 54.44 21,008 +2.04(+3.89%)
Sep 18, 2012 52.97 52.97 52.27 52.40 5,323 -0.63(-1.19%)
Sep 17, 2012 52.30 53.03 51.99 53.03 6,800 +0.17(+0.32%)
Sep 14, 2012 52.69 53.47 52.67 52.86 26,790 -0.41(-0.77%)
Sep 13, 2012 52.02 53.61 51.93 53.27 13,887 +1.18(+2.27%)
Sep 12, 2012 52.14 52.90 51.98 52.09 12,500 -0.36(-0.69%)
Sep 11, 2012 51.60 52.49 51.11 52.45 26,566 +1.00(+1.94%)
Sep 10, 2012 51.13 51.67 50.99 51.45 12,162 +0.18(+0.35%)
Sep 07, 2012 50.43 51.27 50.43 51.27 20,502 +0.67(+1.32%)
Sep 06, 2012 50.36 50.75 50.12 50.60 7,702 +0.75(+1.50%)
Sep 05, 2012 49.94 50.42 49.65 49.85 5,372 -0.12(-0.24%)
Sep 04, 2012 50.70 50.70 49.70 49.97 13,940 -0.43(-0.85%)
Aug 31, 2012 50.51 50.85 50.01 50.40 6,866 +0.23(+0.46%)
Aug 30, 2012 50.45 50.46 50.00 50.17 5,878 -0.46(-0.91%)
Aug 29, 2012 51.24 51.24 50.19 50.63 15,080 +0.13(+0.26%)
Aug 27, 2012 50.63 50.92 50.37 50.50 9,143 -0.41(-0.81%)
Aug 24, 2012 50.25 51.13 50.14 50.91 11,363 +0.38(+0.75%)
Aug 23, 2012 50.87 50.87 50.34 50.53 25,258 -0.46(-0.90%)
Aug 22, 2012 51.31 51.68 50.78 50.99 15,214 +0.00(+0.00%)
Aug 21, 2012 51.21 51.64 50.62 50.99 24,781 -0.31(-0.60%)
Aug 20, 2012 51.72 52.08 51.00 51.30 38,097 -0.66(-1.27%)
Aug 17, 2012 51.12 52.51 51.11 51.96 20,393 +0.85(+1.66%)
Aug 16, 2012 50.58 51.50 50.58 51.11 15,114 +0.23(+0.45%)
Aug 15, 2012 50.62 51.20 50.46 50.88 12,419 +0.43(+0.85%)
Aug 14, 2012 50.46 50.90 50.19 50.45 12,283 -0.07(-0.14%)
Aug 13, 2012 51.07 51.09 50.05 50.52 24,922 -0.76(-1.48%)
Aug 10, 2012 51.38 51.50 51.13 51.28 4,346 -0.44(-0.85%)
Aug 09, 2012 51.25 51.97 51.25 51.72 6,780 +0.54(+1.06%)
Aug 08, 2012 50.53 51.38 50.44 51.18 10,421 +0.46(+0.91%)
Aug 07, 2012 50.25 51.11 50.25 50.72 11,097 +0.57(+1.14%)
Aug 06, 2012 49.04 50.32 49.04 50.15 17,360 +1.03(+2.10%)
Aug 03, 2012 47.02 49.32 47.02 49.12 31,319 +1.35(+2.83%)
Aug 02, 2012 47.78 48.19 47.26 47.77 49,843 -0.33(-0.69%)
Aug 01, 2012 49.50 49.50 47.98 48.10 9,713 -0.73(-1.49%)
Jul 31, 2012 48.68 49.22 48.24 48.83 6,459 +0.20(+0.41%)
Jul 30, 2012 49.18 49.50 48.63 48.63 12,524 -0.89(-1.80%)
Jul 27, 2012 48.91 49.61 48.49 49.52 7,732 +0.85(+1.75%)
Jul 26, 2012 48.25 48.90 48.06 48.67 9,530 +0.69(+1.44%)
Jul 25, 2012 47.90 48.00 47.55 47.98 5,211 +0.25(+0.52%)
Jul 24, 2012 48.09 48.43 47.51 47.73 8,576 -0.31(-0.65%)
Jul 23, 2012 48.35 48.85 47.69 48.04 7,027 -0.86(-1.76%)
Jul 20, 2012 48.86 50.02 48.76 48.90 13,890 -0.10(-0.20%)
Jul 19, 2012 49.33 49.96 48.81 49.00 5,562 -0.80(-1.61%)
Jul 18, 2012 48.75 50.03 48.75 49.80 11,660 +0.72(+1.48%)
Jul 17, 2012 48.86 49.59 48.86 49.08 7,924 +0.23(+0.48%)
Jul 16, 2012 48.99 49.48 48.75 48.84 11,007 -0.35(-0.71%)
Jul 13, 2012 48.30 49.61 48.30 49.19 11,527 +0.77(+1.59%)
Jul 12, 2012 48.91 48.91 47.73 48.42 13,550 -0.56(-1.14%)
Jul 11, 2012 49.02 50.04 48.59 48.98 23,609 -0.75(-1.51%)
Jul 10, 2012 50.41 50.50 49.20 49.73 25,902 -1.27(-2.49%)
Jul 09, 2012 51.11 51.44 50.60 51.00 9,676 -0.12(-0.23%)
Jul 06, 2012 51.31 51.31 50.70 51.12 20,538 -0.62(-1.20%)
Jul 05, 2012 52.08 52.09 51.36 51.74 9,551 -0.29(-0.56%)
Jul 03, 2012 51.50 52.20 51.50 52.03 8,502 +0.41(+0.79%)
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.