Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.23 50.23 49.98 50.06 7,680 -0.27(-0.53%)
Sep 27, 2012 49.99 50.37 49.94 50.32 12,212 +0.87(+1.76%)
Sep 26, 2012 49.42 49.54 49.33 49.45 9,146 -0.18(-0.36%)
Sep 25, 2012 50.16 50.40 49.63 49.63 25,686 -0.52(-1.04%)
Sep 24, 2012 50.02 50.15 49.99 50.15 3,847 -0.14(-0.28%)
Sep 21, 2012 50.52 50.52 50.29 50.29 68,372 +0.08(+0.17%)
Sep 20, 2012 50.04 50.29 49.93 50.20 10,782 -0.61(-1.20%)
Sep 19, 2012 50.53 50.81 50.53 50.81 1,708 +0.60(+1.19%)
Sep 18, 2012 50.34 50.34 50.22 50.22 2,192 -0.17(-0.33%)
Sep 17, 2012 50.71 50.71 50.31 50.39 2,149 -0.37(-0.74%)
Sep 14, 2012 50.76 51.13 50.71 50.76 17,958 +0.52(+1.03%)
Sep 13, 2012 49.50 50.46 49.50 50.24 28,188 +0.86(+1.73%)
Sep 12, 2012 49.42 49.45 49.33 49.38 3,186 +0.35(+0.70%)
Sep 11, 2012 48.92 49.16 48.90 49.04 15,470 +0.41(+0.84%)
Sep 10, 2012 48.90 48.90 48.57 48.63 12,561 -0.43(-0.88%)
Sep 07, 2012 48.80 49.08 48.80 49.06 2,605 +0.57(+1.17%)
Sep 06, 2012 47.73 48.61 47.73 48.50 4,115 +0.87(+1.82%)
Sep 05, 2012 47.72 47.73 47.57 47.63 2,512 -0.38(-0.80%)
Sep 04, 2012 48.19 48.22 47.86 48.02 5,909 -0.33(-0.68%)
Aug 31, 2012 48.03 48.42 48.03 48.35 4,512 +0.41(+0.85%)
Aug 30, 2012 48.13 48.13 47.83 47.94 3,203 -0.57(-1.18%)
Aug 29, 2012 48.50 48.62 48.45 48.51 2,733 -0.19(-0.38%)
Aug 27, 2012 48.51 48.81 48.51 48.70 6,218 -0.12(-0.24%)
Aug 24, 2012 48.69 48.92 48.68 48.82 3,352 +0.11(+0.23%)
Aug 23, 2012 48.96 48.96 48.70 48.70 2,317 -0.30(-0.61%)
Aug 22, 2012 48.82 49.09 48.71 49.00 6,089 -0.07(-0.15%)
Aug 21, 2012 49.33 49.42 49.04 49.07 2,047 +0.03(+0.05%)
Aug 20, 2012 49.02 49.12 48.95 49.05 1,939 -0.07(-0.14%)
Aug 17, 2012 49.08 49.12 48.88 49.12 1,915 -0.13(-0.27%)
Aug 16, 2012 48.96 49.38 48.96 49.25 5,136 -0.04(-0.08%)
Aug 15, 2012 49.29 49.29 49.19 49.29 1,492 -0.09(-0.19%)
Aug 14, 2012 49.45 49.55 49.25 49.38 9,859 +0.34(+0.70%)
Aug 13, 2012 48.93 49.05 48.88 49.04 13,439 -0.08(-0.16%)
Aug 10, 2012 49.15 49.23 49.00 49.12 2,626 -0.09(-0.19%)
Aug 09, 2012 49.32 49.54 49.21 49.21 36,792 +0.05(+0.09%)
Aug 08, 2012 49.22 49.45 49.16 49.16 1,457 -0.09(-0.18%)
Aug 07, 2012 49.47 49.47 49.26 49.26 1,794 -0.08(-0.17%)
Aug 06, 2012 49.08 49.35 49.08 49.34 3,109 +0.25(+0.51%)
Aug 03, 2012 48.58 49.10 48.58 49.09 5,064 +1.32(+2.77%)
Aug 02, 2012 47.92 48.21 47.73 47.76 3,896 -0.84(-1.73%)
Aug 01, 2012 48.53 48.64 48.53 48.61 4,184 +0.34(+0.70%)
Jul 31, 2012 48.60 48.61 48.27 48.27 6,968 +0.09(+0.19%)
Jul 30, 2012 48.06 48.25 48.06 48.18 41,754 +0.02(+0.04%)
Jul 27, 2012 47.58 48.25 47.57 48.16 2,672 +1.07(+2.27%)
Jul 26, 2012 47.15 47.23 46.87 47.09 2,446 +0.37(+0.79%)
Jul 25, 2012 46.63 46.72 46.25 46.72 4,488 +0.46(+0.99%)
Jul 24, 2012 46.56 46.56 46.03 46.27 2,587 +0.03(+0.07%)
Jul 23, 2012 46.23 46.29 45.84 46.24 5,800 -0.92(-1.95%)
Jul 20, 2012 47.30 47.30 47.02 47.15 21,145 -0.51(-1.07%)
Jul 19, 2012 47.73 47.73 47.66 47.66 2,066 +0.46(+0.97%)
Jul 18, 2012 47.02 47.28 47.02 47.20 2,192 -0.10(-0.21%)
Jul 17, 2012 46.91 47.32 46.65 47.31 5,109 +0.79(+1.69%)
Jul 16, 2012 46.32 46.52 46.31 46.52 1,986 -0.18(-0.39%)
Jul 13, 2012 46.66 46.70 46.53 46.70 7,276 +0.79(+1.71%)
Jul 12, 2012 45.50 45.96 45.50 45.91 8,841 -0.56(-1.20%)
Jul 11, 2012 46.56 46.74 46.41 46.47 5,635 +0.37(+0.80%)
Jul 10, 2012 46.55 46.56 46.10 46.11 19,418 -0.46(-0.99%)
Jul 09, 2012 46.36 46.57 46.25 46.57 15,448 -0.02(-0.05%)
Jul 06, 2012 46.53 46.60 46.40 46.59 45,826 -0.95(-1.99%)
Jul 05, 2012 47.24 47.54 47.21 47.54 3,457 +0.08(+0.17%)
Jul 03, 2012 46.95 47.47 46.76 47.46 3,470 +0.76(+1.62%)
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.