Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 43.80 44.03 43.57 43.94 2,554,123 +0.12(+0.27%)
Sep 27, 2012 44.43 44.44 43.74 43.82 2,641,582 -0.54(-1.22%)
Sep 26, 2012 44.45 44.81 44.27 44.36 1,783,177 +0.00(+0.00%)
Sep 25, 2012 44.48 44.84 44.34 44.36 1,999,179 -0.09(-0.20%)
Sep 24, 2012 44.12 44.56 44.03 44.45 1,994,215 +0.44(+1.00%)
Sep 21, 2012 44.07 44.10 43.78 44.01 3,004,959 +0.04(+0.09%)
Sep 20, 2012 43.72 44.13 43.69 43.97 1,932,793 +0.14(+0.32%)
Sep 19, 2012 43.55 43.91 43.39 43.83 2,028,452 +0.31(+0.71%)
Sep 18, 2012 43.49 43.57 43.21 43.52 2,243,675 -0.05(-0.11%)
Sep 17, 2012 43.70 43.84 43.45 43.57 1,868,654 -0.09(-0.21%)
Sep 14, 2012 43.87 43.91 43.49 43.66 3,516,069 -0.30(-0.68%)
Sep 13, 2012 43.32 43.96 43.32 43.96 2,205,061 +0.46(+1.06%)
Sep 12, 2012 43.47 43.55 43.25 43.50 2,308,499 +0.07(+0.16%)
Sep 11, 2012 43.52 43.55 43.38 43.43 1,462,082 +0.04(+0.09%)
Sep 10, 2012 43.69 43.69 43.38 43.39 1,560,423 -0.07(-0.16%)
Sep 07, 2012 43.55 43.67 43.37 43.46 1,954,854 -0.06(-0.14%)
Sep 06, 2012 43.15 43.58 43.03 43.52 2,058,277 +0.57(+1.33%)
Sep 05, 2012 43.35 43.35 42.92 42.95 1,588,378 -0.19(-0.44%)
Sep 04, 2012 43.00 43.25 42.83 43.14 2,068,734 +0.15(+0.35%)
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 42.01 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 41.65 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 41.04 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%)
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.