Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 43.05 43.07 42.80 42.99 2,691,200 +0.19(+0.44%)
Aug 30, 2012 42.86 42.88 42.68 42.80 1,693,111 -0.18(-0.42%)
Aug 29, 2012 42.92 43.08 42.68 42.98 2,025,151 +0.17(+0.40%)
Aug 27, 2012 42.78 42.94 42.56 42.81 2,271,472 +0.01(+0.02%)
Aug 24, 2012 42.50 42.84 42.39 42.80 2,111,065 +0.20(+0.47%)
Aug 23, 2012 42.63 42.68 42.42 42.60 2,708,958 -0.01(-0.02%)
Aug 22, 2012 42.70 42.88 42.54 42.61 1,548,630 -0.04(-0.09%)
Aug 21, 2012 43.10 43.18 42.65 42.65 2,210,622 -0.46(-1.07%)
Aug 20, 2012 43.00 43.18 42.69 43.11 1,986,474 +0.04(+0.09%)
Aug 17, 2012 43.28 43.42 42.91 43.07 2,082,314 -0.18(-0.42%)
Aug 16, 2012 43.21 43.50 43.12 43.25 2,638,663 +0.09(+0.21%)
Aug 15, 2012 43.32 43.36 43.10 43.16 2,307,209 -0.21(-0.48%)
Aug 14, 2012 43.49 43.55 43.12 43.37 4,242,215 -0.09(-0.21%)
Aug 13, 2012 43.42 43.55 43.31 43.46 3,063,263 -0.09(-0.21%)
Aug 10, 2012 43.31 43.59 43.02 43.55 4,505,686 +0.18(+0.42%)
Aug 09, 2012 42.61 43.96 42.61 43.37 6,701,888 +1.02(+2.41%)
Aug 08, 2012 41.88 42.45 41.53 42.35 5,003,363 +0.25(+0.59%)
Aug 07, 2012 42.53 42.57 42.09 42.10 5,469,074 -0.29(-0.68%)
Aug 06, 2012 42.46 42.66 42.34 42.39 1,755,005 +0.05(+0.12%)
Aug 03, 2012 42.17 42.42 42.02 42.34 2,102,932 +0.52(+1.24%)
Aug 02, 2012 42.05 42.06 41.52 41.82 3,140,170 -0.36(-0.85%)
Aug 01, 2012 42.38 43.08 42.13 42.18 2,934,698 -0.06(-0.14%)
Jul 31, 2012 42.65 42.71 42.23 42.24 3,149,702 -0.33(-0.78%)
Jul 30, 2012 42.32 42.70 42.20 42.57 1,839,557 +0.15(+0.35%)
Jul 27, 2012 42.20 42.50 42.02 42.42 2,788,832 +0.47(+1.12%)
Jul 26, 2012 41.60 42.06 41.50 41.95 2,510,649 +0.73(+1.77%)
Jul 25, 2012 41.50 41.74 41.20 41.22 2,612,327 -0.22(-0.53%)
Jul 24, 2012 41.72 41.89 41.22 41.44 2,746,888 -0.25(-0.60%)
Jul 23, 2012 41.81 42.05 41.56 41.69 2,296,537 -0.24(-0.57%)
Jul 20, 2012 41.85 42.22 41.66 41.93 3,323,263 -0.07(-0.17%)
Jul 19, 2012 41.87 42.00 41.62 42.00 2,908,206 +0.09(+0.21%)
Jul 18, 2012 41.90 41.96 41.64 41.91 2,429,899 +0.00(+0.00%)
Jul 17, 2012 41.90 41.99 41.44 41.91 2,549,600 +0.05(+0.12%)
Jul 16, 2012 41.55 41.86 41.55 41.86 2,622,865 +0.17(+0.41%)
Jul 13, 2012 41.44 41.70 41.35 41.69 2,295,464 +0.35(+0.85%)
Jul 12, 2012 40.99 41.45 40.94 41.34 2,975,794 +0.23(+0.56%)
Jul 11, 2012 41.09 41.18 40.87 41.11 2,776,357 +0.08(+0.19%)
Jul 10, 2012 41.00 41.23 40.96 41.03 3,245,988 +0.15(+0.37%)
Jul 09, 2012 40.89 41.05 40.65 40.88 2,341,046 -0.08(-0.20%)
Jul 06, 2012 40.79 41.05 40.59 40.96 2,656,616 -0.08(-0.19%)
Jul 05, 2012 40.99 41.21 40.78 41.04 3,935,977 +0.03(+0.07%)
Jul 03, 2012 40.86 41.16 40.69 41.01 3,970,493 +0.59(+1.46%)
Jul 02, 2012 39.92 40.42 39.62 40.42 5,012,294 +0.52(+1.30%)
Jun 29, 2012 40.25 40.25 39.71 39.90 3,530,055 -0.03(-0.08%)
Jun 28, 2012 39.50 39.94 39.49 39.93 1,854,360 +0.20(+0.50%)
Jun 27, 2012 39.58 39.85 39.46 39.73 1,773,094 +0.34(+0.86%)
Jun 26, 2012 39.25 39.59 39.21 39.39 1,847,546 +0.22(+0.56%)
Jun 25, 2012 39.02 39.25 39.02 39.17 2,164,378 -0.08(-0.20%)
Jun 22, 2012 39.26 39.39 39.18 39.25 2,155,244 +0.15(+0.38%)
Jun 21, 2012 39.69 39.89 39.09 39.10 2,964,823 -0.54(-1.36%)
Jun 20, 2012 39.98 40.05 39.52 39.64 2,630,153 -0.38(-0.95%)
Jun 19, 2012 40.19 40.46 39.94 40.02 3,358,532 -0.05(-0.12%)
Jun 18, 2012 39.94 40.15 39.89 40.07 2,457,480 +0.13(+0.33%)
Jun 15, 2012 39.96 40.15 39.76 39.94 4,295,748 +0.10(+0.25%)
Jun 14, 2012 39.75 39.93 39.57 39.84 3,144,535 +0.13(+0.33%)
Jun 13, 2012 39.54 39.85 39.40 39.71 2,125,291 -0.02(-0.05%)
Jun 12, 2012 39.57 39.74 39.38 39.73 2,013,897 +0.16(+0.40%)
Jun 11, 2012 39.88 39.99 39.55 39.57 2,591,080 -0.15(-0.38%)
Jun 08, 2012 39.57 39.74 39.37 39.72 2,082,772 +0.24(+0.61%)
Jun 07, 2012 39.59 39.64 39.42 39.48 2,760,159 +0.00(+0.00%)
Jun 06, 2012 39.15 39.50 38.92 39.48 8,278,216 +0.56(+1.44%)
Jun 05, 2012 38.35 39.08 38.27 38.92 3,965,587 +0.50(+1.30%)
Jun 04, 2012 38.40 38.47 38.28 38.42 2,438,757 +0.03(+0.08%)
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.