Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 46.50 46.55 46.50 46.55 475 -0.16(-0.34%)
Sep 27, 2012 46.77 46.77 46.71 46.71 9,900 +0.18(+0.39%)
Sep 26, 2012 46.39 46.62 46.39 46.53 8,928 +0.04(+0.09%)
Sep 25, 2012 46.47 46.57 46.40 46.49 57,039 +0.08(+0.17%)
Sep 24, 2012 46.37 46.56 46.35 46.41 19,857 +0.10(+0.22%)
Sep 21, 2012 46.40 46.44 46.27 46.31 23,799 -0.08(-0.17%)
Sep 20, 2012 46.29 46.42 46.29 46.39 19,202 -0.01(-0.02%)
Sep 19, 2012 46.19 46.40 46.19 46.40 2,518 +0.25(+0.54%)
Sep 18, 2012 46.15 46.48 45.98 46.15 4,345 +0.23(+0.49%)
Sep 17, 2012 45.75 47.44 45.75 45.92 577 -0.51(-1.09%)
Sep 14, 2012 46.49 46.49 46.29 46.43 11,540 -0.12(-0.25%)
Sep 13, 2012 46.36 46.59 46.36 46.55 2,737 -0.05(-0.11%)
Sep 12, 2012 46.37 46.76 46.37 46.60 2,393 +0.15(+0.32%)
Sep 11, 2012 46.77 46.77 46.28 46.45 3,678 -0.11(-0.24%)
Sep 10, 2012 46.59 46.59 46.56 46.56 6,257 -0.25(-0.54%)
Sep 06, 2012 46.75 46.81 46.81 46.81 27,300 -0.08(-0.16%)
Sep 05, 2012 46.95 46.95 46.76 46.89 2,096 -0.20(-0.42%)
Sep 04, 2012 46.77 47.10 46.77 47.09 3,386 -0.33(-0.70%)
Aug 31, 2012 47.44 47.44 47.42 47.42 400 -0.15(-0.32%)
Aug 30, 2012 47.65 47.65 47.37 47.57 25,357 +0.04(+0.08%)
Aug 29, 2012 47.69 47.69 47.44 47.53 15,476 -0.23(-0.48%)
Aug 27, 2012 47.82 47.85 47.73 47.76 181,424 -0.03(-0.06%)
Aug 24, 2012 48.22 48.81 47.34 47.79 5,993 -0.19(-0.39%)
Aug 23, 2012 47.19 48.99 47.19 47.98 5,223 -0.02(-0.04%)
Aug 22, 2012 48.48 48.55 48.00 48.00 2,325 -0.01(-0.02%)
Aug 21, 2012 48.01 48.12 47.98 48.01 4,367 -0.15(-0.31%)
Aug 20, 2012 48.30 48.30 48.16 48.16 1,235 -0.08(-0.17%)
Aug 17, 2012 48.15 48.31 48.15 48.24 3,238 +0.01(+0.02%)
Aug 16, 2012 48.19 48.23 48.17 48.23 2,140 -0.36(-0.74%)
Aug 15, 2012 48.47 48.63 48.47 48.59 4,791 +0.16(+0.33%)
Aug 14, 2012 48.43 48.43 48.43 48.43 599 +0.02(+0.05%)
Aug 13, 2012 48.59 48.59 48.38 48.41 3,997 -0.30(-0.62%)
Aug 10, 2012 48.85 48.85 48.71 48.71 829 -0.02(-0.04%)
Aug 09, 2012 48.83 48.88 48.70 48.73 4,820 +0.15(+0.31%)
Aug 08, 2012 48.84 48.84 48.58 48.58 833 -0.10(-0.20%)
Aug 07, 2012 48.68 48.68 48.68 48.68 362 +0.14(+0.28%)
Aug 06, 2012 48.09 48.54 48.09 48.54 1,875 +0.13(+0.27%)
Aug 03, 2012 48.49 48.49 48.25 48.41 4,292 -0.06(-0.12%)
Aug 02, 2012 48.47 48.68 48.39 48.47 20,702 +0.14(+0.29%)
Aug 01, 2012 48.51 48.51 48.33 48.33 335 -0.01(-0.02%)
Jul 31, 2012 48.35 48.40 48.34 48.34 4,192 -0.13(-0.27%)
Jul 30, 2012 48.53 48.53 48.39 48.47 1,767 +0.55(+1.15%)
Jul 27, 2012 47.99 48.01 47.92 47.92 1,050 -0.29(-0.59%)
Jul 26, 2012 48.23 48.24 48.17 48.21 10,788 -0.01(-0.02%)
Jul 25, 2012 48.19 48.28 48.19 48.21 2,525 -0.19(-0.39%)
Jul 24, 2012 48.45 48.45 48.33 48.40 11,072 +0.00(+0.00%)
Jul 23, 2012 48.38 48.40 48.38 48.40 1,112 +0.13(+0.27%)
Jul 20, 2012 48.37 48.37 48.26 48.27 992 +0.35(+0.74%)
Jul 18, 2012 47.87 47.92 47.92 47.92 600 +0.24(+0.49%)
Jul 17, 2012 47.56 47.68 47.56 47.68 2,212 +0.18(+0.38%)
Jul 16, 2012 47.45 47.52 47.45 47.50 1,987 -0.15(-0.31%)
Jul 13, 2012 47.46 47.65 47.46 47.65 766 +0.15(+0.32%)
Jul 12, 2012 47.41 47.51 47.41 47.50 2,290 -0.15(-0.32%)
Jul 11, 2012 48.03 48.03 47.65 47.65 1,660 +0.11(+0.23%)
Jul 10, 2012 47.57 47.68 47.54 47.54 995 +0.11(+0.23%)
Jul 09, 2012 47.41 47.43 47.40 47.43 800 +0.05(+0.12%)
Jul 06, 2012 47.36 47.38 47.28 47.38 2,726 +0.03(+0.06%)
Jul 05, 2012 47.33 47.44 47.33 47.35 17,195 +0.41(+0.87%)
Jul 03, 2012 46.98 46.98 46.94 46.94 388 -0.04(-0.09%)
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.