Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.77 45.49 44.10 44.80 107,179 +0.31(+0.70%)
Oct 26, 2012 44.56 44.49 44.49 44.49 49,700 +0.12(+0.27%)
Oct 25, 2012 44.49 45.08 44.33 44.37 84,777 -0.19(-0.43%)
Oct 24, 2012 44.95 45.25 44.56 44.56 98,867 -0.20(-0.45%)
Oct 23, 2012 44.71 45.03 44.30 44.76 66,488 +0.11(+0.25%)
Oct 19, 2012 44.81 44.90 44.28 44.65 63,824 -0.14(-0.31%)
Oct 18, 2012 44.83 44.97 44.59 44.79 84,493 +0.01(+0.02%)
Oct 17, 2012 44.58 44.91 44.12 44.78 99,863 +0.33(+0.74%)
Oct 16, 2012 44.35 44.63 44.01 44.45 71,791 +0.20(+0.45%)
Oct 15, 2012 44.40 44.73 44.04 44.25 84,861 -0.26(-0.58%)
Oct 12, 2012 43.85 44.57 43.71 44.51 69,188 +0.61(+1.39%)
Oct 11, 2012 44.20 44.63 43.88 43.90 128,846 -0.11(-0.25%)
Oct 10, 2012 43.26 44.48 43.22 44.01 131,562 +0.72(+1.66%)
Oct 09, 2012 44.04 44.49 43.25 43.29 146,561 -0.71(-1.61%)
Oct 08, 2012 43.53 44.68 43.36 44.00 166,864 +0.25(+0.57%)
Oct 05, 2012 44.10 44.10 43.57 43.75 104,946 -0.26(-0.59%)
Oct 04, 2012 43.86 44.39 43.86 44.01 100,213 +0.25(+0.57%)
Oct 03, 2012 43.75 44.20 43.48 43.76 87,662 +0.01(+0.02%)
Oct 02, 2012 43.44 44.06 43.06 43.75 109,961 +0.30(+0.69%)
Oct 01, 2012 43.60 44.21 43.12 43.45 96,085 -0.21(-0.48%)
Sep 28, 2012 43.68 43.97 43.02 43.66 126,912 -0.45(-1.02%)
Sep 27, 2012 44.91 45.00 43.65 44.11 155,827 -0.73(-1.63%)
Sep 26, 2012 44.00 45.04 43.87 44.84 207,501 +0.63(+1.43%)
Sep 25, 2012 43.30 44.57 43.18 44.21 202,442 +1.06(+2.46%)
Sep 24, 2012 42.87 43.20 42.55 43.15 59,362 +0.35(+0.82%)
Sep 21, 2012 42.66 43.20 42.54 42.80 104,862 +0.27(+0.63%)
Sep 20, 2012 42.65 42.89 42.52 42.53 64,559 -0.42(-0.98%)
Sep 19, 2012 42.56 43.35 42.54 42.95 96,705 +0.30(+0.70%)
Sep 18, 2012 42.51 42.72 42.20 42.65 86,359 +0.26(+0.61%)
Sep 17, 2012 43.05 43.27 42.27 42.39 88,431 -0.87(-2.01%)
Sep 14, 2012 42.87 43.26 42.68 43.26 99,460 +0.20(+0.46%)
Sep 13, 2012 43.00 43.10 42.34 43.06 115,501 -0.16(-0.37%)
Sep 12, 2012 42.17 43.25 41.85 43.22 116,138 +1.26(+3.00%)
Sep 11, 2012 42.30 42.30 41.81 41.96 68,579 -0.25(-0.59%)
Sep 10, 2012 42.00 42.39 41.77 42.21 99,758 +0.25(+0.60%)
Sep 07, 2012 42.01 42.33 41.94 41.96 65,574 -0.13(-0.31%)
Sep 06, 2012 42.66 42.72 42.01 42.09 101,186 -0.60(-1.41%)
Sep 05, 2012 42.90 42.90 42.50 42.69 67,487 -0.21(-0.49%)
Sep 04, 2012 42.93 42.96 42.70 42.90 74,000 +0.08(+0.19%)
Aug 31, 2012 43.13 43.13 42.29 42.82 117,247 +0.30(+0.71%)
Aug 30, 2012 42.68 42.70 42.36 42.52 91,309 -0.06(-0.14%)
Aug 29, 2012 42.45 42.97 42.16 42.58 164,555 +0.65(+1.55%)
Aug 27, 2012 41.17 41.96 41.08 41.93 184,679 +1.13(+2.77%)
Aug 24, 2012 40.91 40.98 40.29 40.80 135,199 +0.10(+0.25%)
Aug 23, 2012 40.80 41.07 40.56 40.70 118,903 -0.18(-0.44%)
Aug 22, 2012 41.51 41.64 40.76 40.88 155,410 -0.59(-1.42%)
Aug 21, 2012 41.78 41.94 41.25 41.47 145,206 -0.20(-0.48%)
Aug 20, 2012 41.48 42.11 41.41 41.67 173,139 +0.32(+0.77%)
Aug 17, 2012 40.91 41.58 40.91 41.35 200,698 +0.51(+1.25%)
Aug 16, 2012 41.73 41.91 40.60 40.84 306,434 -0.81(-1.94%)
Aug 15, 2012 42.13 42.35 41.40 41.65 148,774 -0.18(-0.43%)
Aug 14, 2012 41.76 42.25 41.66 41.83 196,906 +0.25(+0.60%)
Aug 13, 2012 41.60 41.88 41.37 41.58 128,389 +0.38(+0.92%)
Aug 10, 2012 40.75 41.38 40.69 41.20 94,104 +0.97(+2.41%)
Aug 09, 2012 40.01 40.85 39.71 40.23 150,644 +0.25(+0.63%)
Aug 08, 2012 40.95 41.02 39.22 39.98 338,526 -2.12(-5.04%)
Aug 07, 2012 42.79 43.18 42.01 42.10 104,136 -0.59(-1.38%)
Aug 06, 2012 43.30 43.45 42.63 42.69 135,485 -0.28(-0.65%)
Aug 03, 2012 42.78 43.09 42.56 42.97 161,594 +0.45(+1.06%)
Aug 02, 2012 42.68 42.98 42.41 42.52 163,971 -0.40(-0.93%)
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.