Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.88 46.10 45.15 46.04 496,238 +0.37(+0.81%)
Oct 26, 2012 45.67 45.67 45.67 0 -0.28(-0.61%)
Oct 25, 2012 44.96 45.97 44.15 45.95 766,747 +1.66(+3.75%)
Oct 24, 2012 45.63 45.85 44.13 44.29 523,092 -0.81(-1.80%)
Oct 23, 2012 45.13 45.42 44.62 45.10 716,265 -2.27(-4.79%)
Oct 19, 2012 47.96 48.53 47.04 47.37 543,080 -1.00(-2.07%)
Oct 18, 2012 49.42 49.43 48.25 48.37 739,804 -1.09(-2.20%)
Oct 17, 2012 47.97 49.61 47.87 49.46 1,109,463 +1.69(+3.54%)
Oct 16, 2012 45.76 48.19 45.76 47.77 1,892,946 +2.26(+4.97%)
Oct 15, 2012 45.77 45.99 45.01 45.51 461,075 -0.08(-0.18%)
Oct 12, 2012 46.72 47.30 45.56 45.59 740,878 -0.88(-1.89%)
Oct 11, 2012 45.59 46.96 45.01 46.47 701,440 +1.70(+3.80%)
Oct 10, 2012 44.95 45.54 44.33 44.77 509,131 -0.37(-0.82%)
Oct 09, 2012 44.36 45.66 44.26 45.14 455,837 +0.86(+1.94%)
Oct 08, 2012 44.66 45.05 44.26 44.28 442,318 -0.86(-1.91%)
Oct 06, 2012 46.04 46.33 44.86 45.14 476,425 +0.00(+0.00%)
Oct 05, 2012 46.04 46.33 44.86 45.14 476,425 -0.68(-1.48%)
Oct 04, 2012 45.61 45.89 44.77 45.82 481,867 +0.76(+1.69%)
Oct 03, 2012 47.05 47.45 44.87 45.06 560,317 -1.93(-4.11%)
Oct 02, 2012 47.52 47.78 46.45 46.99 716,223 +0.18(+0.38%)
Oct 01, 2012 48.40 48.72 46.75 46.81 771,465 -1.08(-2.26%)
Sep 28, 2012 47.09 48.29 47.08 47.89 669,274 +0.27(+0.57%)
Sep 27, 2012 46.46 47.79 46.31 47.62 590,142 +1.59(+3.45%)
Sep 26, 2012 47.21 47.21 45.89 46.03 580,149 -1.18(-2.50%)
Sep 25, 2012 48.20 48.69 47.09 47.21 645,357 -0.75(-1.56%)
Sep 24, 2012 47.31 48.21 47.04 47.96 474,290 -0.52(-1.07%)
Sep 21, 2012 48.31 48.90 48.10 48.48 902,300 +0.88(+1.85%)
Sep 20, 2012 46.76 47.73 46.39 47.60 456,020 +0.48(+1.02%)
Sep 19, 2012 47.90 48.18 46.68 47.12 667,021 -0.72(-1.51%)
Sep 18, 2012 48.89 49.09 47.20 47.84 606,945 -1.45(-2.94%)
Sep 17, 2012 49.32 49.95 48.84 49.29 527,803 -0.45(-0.90%)
Sep 14, 2012 47.44 49.96 47.31 49.74 1,015,109 +2.76(+5.87%)
Sep 13, 2012 46.70 47.31 46.12 46.98 824,098 +0.47(+1.01%)
Sep 12, 2012 46.94 46.95 46.13 46.51 469,122 -0.28(-0.60%)
Sep 11, 2012 46.12 47.41 46.11 46.79 861,835 +0.79(+1.72%)
Sep 10, 2012 46.99 47.72 45.90 46.00 620,207 -0.24(-0.52%)
Sep 07, 2012 45.00 46.30 44.90 46.24 494,674 +1.40(+3.12%)
Sep 06, 2012 43.68 45.42 43.64 44.84 481,178 +1.64(+3.80%)
Sep 05, 2012 42.41 43.65 42.38 43.20 503,145 +0.38(+0.89%)
Sep 04, 2012 43.10 43.53 42.23 42.82 742,738 -0.12(-0.28%)
Aug 31, 2012 42.77 43.25 41.77 42.94 593,689 +0.65(+1.54%)
Aug 30, 2012 42.35 42.58 41.50 42.29 636,016 -0.51(-1.19%)
Aug 29, 2012 43.03 43.13 42.37 42.80 464,747 +0.51(+1.21%)
Aug 27, 2012 42.58 42.89 41.99 42.29 417,176 -0.04(-0.09%)
Aug 24, 2012 41.88 42.63 41.53 42.33 648,998 +0.45(+1.07%)
Aug 23, 2012 43.02 43.30 41.85 41.88 740,791 -1.03(-2.40%)
Aug 22, 2012 43.20 43.44 42.51 42.91 631,526 -0.28(-0.65%)
Aug 21, 2012 44.27 44.74 43.18 43.19 661,562 -0.89(-2.02%)
Aug 20, 2012 44.90 45.22 43.81 44.08 569,099 -0.85(-1.89%)
Aug 17, 2012 45.08 45.30 44.64 44.93 421,899 -0.36(-0.79%)
Aug 16, 2012 44.12 45.39 43.99 45.29 662,650 +1.04(+2.35%)
Aug 15, 2012 44.31 44.79 44.09 44.25 621,102 -0.15(-0.34%)
Aug 14, 2012 44.20 45.10 44.16 44.40 1,076,136 +0.44(+1.00%)
Aug 13, 2012 44.41 45.14 43.57 43.96 670,689 -0.72(-1.61%)
Aug 11, 2012 43.41 45.08 43.23 44.68 1,115,100 +0.00(+0.00%)
Aug 10, 2012 43.41 45.08 43.23 44.68 1,115,100 +0.43(+0.97%)
Aug 09, 2012 44.34 45.32 43.90 44.25 1,381,651 +0.64(+1.47%)
Aug 08, 2012 41.01 44.18 40.99 43.61 2,019,324 +1.38(+3.27%)
Aug 07, 2012 41.32 42.56 41.21 42.23 1,188,036 +1.55(+3.81%)
Aug 06, 2012 40.44 41.02 40.30 40.68 1,337,344 +0.57(+1.42%)
Aug 03, 2012 40.58 41.13 39.73 40.11 969,978 +0.55(+1.39%)
Aug 02, 2012 41.18 41.41 38.87 39.56 1,044,319 -2.10(-5.04%)
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.