Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 42.98 43.13 42.42 42.77 3,006,662 -0.44(-1.02%)
Sep 27, 2012 42.66 43.43 42.56 43.21 2,559,060 +0.99(+2.35%)
Sep 26, 2012 42.70 42.78 42.14 42.22 3,579,126 -0.69(-1.62%)
Sep 25, 2012 43.40 43.67 42.85 42.91 4,012,943 -0.30(-0.70%)
Sep 24, 2012 42.98 43.42 42.81 43.21 3,264,848 -0.28(-0.65%)
Sep 21, 2012 43.73 43.80 43.23 43.50 5,265,982 +0.15(+0.35%)
Sep 20, 2012 43.10 43.55 42.56 43.34 5,433,650 -0.01(-0.02%)
Sep 19, 2012 44.15 44.20 43.32 43.35 4,306,787 -0.88(-1.99%)
Sep 18, 2012 44.37 44.59 43.73 44.23 2,989,595 -0.20(-0.45%)
Sep 17, 2012 44.82 45.13 44.23 44.43 3,827,713 -0.47(-1.04%)
Sep 14, 2012 44.18 45.69 44.18 44.90 5,052,644 +0.93(+2.12%)
Sep 13, 2012 43.30 44.32 42.68 43.97 5,235,394 +0.84(+1.95%)
Sep 12, 2012 43.08 43.49 42.60 43.13 4,329,099 +0.21(+0.49%)
Sep 11, 2012 43.06 43.31 42.73 42.92 4,365,234 +0.01(+0.03%)
Sep 10, 2012 43.13 43.69 42.79 42.90 4,630,370 -0.18(-0.43%)
Sep 07, 2012 42.35 43.24 42.27 43.09 6,162,348 +0.18(+0.42%)
Sep 06, 2012 41.92 43.21 41.84 42.91 5,450,775 +1.48(+3.57%)
Sep 05, 2012 41.64 41.80 41.40 41.43 4,157,614 -0.30(-0.71%)
Sep 04, 2012 41.32 41.89 40.92 41.73 5,428,177 +0.39(+0.94%)
Aug 31, 2012 40.84 41.46 40.50 41.34 4,479,948 +0.92(+2.28%)
Aug 30, 2012 41.02 41.02 40.25 40.42 3,356,862 -0.82(-2.00%)
Aug 29, 2012 41.56 41.60 41.02 41.24 3,379,709 -0.43(-1.03%)
Aug 27, 2012 41.60 41.97 41.29 41.67 3,688,658 +0.10(+0.24%)
Aug 24, 2012 40.83 41.68 40.68 41.57 5,724,494 +0.73(+1.78%)
Aug 23, 2012 41.51 41.68 40.63 40.85 3,752,277 -0.73(-1.74%)
Aug 22, 2012 41.44 41.68 40.88 41.57 4,067,563 +0.05(+0.13%)
Aug 21, 2012 42.10 42.31 41.33 41.52 4,026,128 -0.31(-0.73%)
Aug 20, 2012 42.56 42.58 41.67 41.82 3,384,907 -0.62(-1.46%)
Aug 17, 2012 42.50 42.65 42.03 42.44 3,453,600 +0.08(+0.18%)
Aug 16, 2012 41.90 42.40 41.76 42.37 3,978,132 +0.45(+1.07%)
Aug 15, 2012 41.87 42.27 41.60 41.92 3,915,480 -0.20(-0.48%)
Aug 14, 2012 42.09 42.41 41.88 42.12 5,090,738 +0.40(+0.96%)
Aug 13, 2012 42.33 42.33 41.54 41.72 3,488,408 -0.26(-0.63%)
Aug 10, 2012 41.27 42.13 41.23 41.98 3,956,233 +0.22(+0.53%)
Aug 09, 2012 41.05 42.29 41.01 41.76 5,436,851 +0.58(+1.40%)
Aug 08, 2012 41.00 41.63 41.00 41.19 4,975,424 -0.32(-0.77%)
Aug 07, 2012 40.36 41.80 40.30 41.51 6,518,162 +1.15(+2.84%)
Aug 06, 2012 40.83 40.97 40.27 40.36 6,602,000 -0.39(-0.95%)
Aug 03, 2012 39.34 41.51 38.99 40.75 13,776,435 +4.06(+11.06%)
Aug 02, 2012 37.46 37.84 36.37 36.69 6,506,342 -1.65(-4.31%)
Aug 01, 2012 37.76 38.63 37.04 38.34 5,884,690 +0.93(+2.49%)
Jul 31, 2012 37.95 38.13 37.39 37.41 4,240,983 -0.59(-1.56%)
Jul 30, 2012 38.43 38.79 37.57 38.00 4,425,252 -0.55(-1.44%)
Jul 27, 2012 37.40 38.73 37.20 38.56 6,275,257 +1.37(+3.69%)
Jul 26, 2012 37.16 37.63 36.74 37.19 5,271,851 +0.66(+1.81%)
Jul 25, 2012 36.83 36.92 35.96 36.53 3,961,522 +0.07(+0.20%)
Jul 24, 2012 37.14 37.37 36.04 36.45 4,866,885 -0.65(-1.75%)
Jul 23, 2012 36.88 37.21 35.97 37.10 8,475,289 -0.77(-2.05%)
Jul 20, 2012 37.21 37.90 36.74 37.88 7,200,931 +0.37(+1.00%)
Jul 19, 2012 37.10 37.65 36.94 37.50 8,055,495 +0.59(+1.60%)
Jul 18, 2012 36.21 37.19 36.09 36.91 6,702,945 +0.56(+1.53%)
Jul 17, 2012 35.95 36.43 35.24 36.35 6,673,711 +0.76(+2.14%)
Jul 16, 2012 35.28 35.82 34.85 35.59 4,714,210 +0.12(+0.33%)
Jul 13, 2012 34.88 35.53 34.81 35.47 4,834,685 +0.78(+2.26%)
Jul 12, 2012 34.35 34.99 33.94 34.69 7,645,979 -0.32(-0.90%)
Jul 11, 2012 34.18 35.29 34.18 35.01 7,068,253 +0.96(+2.83%)
Jul 10, 2012 34.85 35.04 33.81 34.04 6,173,421 -0.82(-2.34%)
Jul 09, 2012 34.45 35.38 34.36 34.86 6,187,581 +0.32(+0.94%)
Jul 06, 2012 34.20 34.80 33.94 34.53 4,518,556 -0.52(-1.48%)
Jul 05, 2012 35.84 36.00 34.96 35.05 5,382,659 -1.10(-3.05%)
Jul 03, 2012 34.29 36.20 34.29 36.15 7,467,502 +2.27(+6.69%)
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.