Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.72 38.85 38.32 38.38 4,461,201 -0.18(-0.47%)
Oct 26, 2012 38.60 38.56 38.56 38.56 2,974,500 -0.12(-0.31%)
Oct 25, 2012 38.84 38.97 38.34 38.68 3,776,076 +0.02(+0.05%)
Oct 24, 2012 38.30 38.95 38.19 38.66 5,497,707 +0.40(+1.05%)
Oct 23, 2012 38.34 38.39 38.02 38.26 4,780,692 -0.70(-1.80%)
Oct 19, 2012 39.29 39.48 38.95 38.96 3,824,399 -0.39(-0.99%)
Oct 18, 2012 39.33 39.72 39.08 39.35 2,872,251 +0.02(+0.05%)
Oct 17, 2012 39.05 39.52 38.90 39.33 3,653,027 +0.39(+1.00%)
Oct 16, 2012 38.85 39.11 38.49 38.94 6,757,161 +0.15(+0.39%)
Oct 15, 2012 39.02 39.14 38.46 38.79 4,375,121 -0.27(-0.69%)
Oct 12, 2012 39.26 39.56 39.01 39.06 3,040,130 -0.12(-0.31%)
Oct 11, 2012 39.74 39.83 38.89 39.18 5,154,089 -0.40(-1.01%)
Oct 10, 2012 39.59 39.70 39.35 39.58 4,570,851 +0.09(+0.23%)
Oct 09, 2012 39.77 39.82 39.24 39.49 5,167,628 -0.20(-0.50%)
Oct 08, 2012 39.81 39.88 39.56 39.69 2,981,668 -0.13(-0.33%)
Oct 05, 2012 39.81 39.99 39.47 39.82 3,656,920 +0.17(+0.43%)
Oct 04, 2012 39.99 40.18 39.65 39.65 4,422,848 -0.23(-0.58%)
Oct 03, 2012 39.61 40.17 39.50 39.88 5,191,694 +0.41(+1.04%)
Oct 02, 2012 39.11 39.60 39.02 39.47 6,071,774 +0.25(+0.64%)
Oct 01, 2012 40.15 40.41 39.07 39.22 9,615,810 -1.18(-2.92%)
Sep 28, 2012 40.65 40.71 40.02 40.40 6,139,335 -0.42(-1.03%)
Sep 27, 2012 41.17 41.29 40.53 40.82 4,775,454 -0.41(-0.99%)
Sep 26, 2012 41.97 41.97 41.13 41.23 4,373,644 -0.71(-1.69%)
Sep 25, 2012 42.15 42.45 41.94 41.94 3,437,020 -0.16(-0.38%)
Sep 24, 2012 41.83 42.34 41.83 42.10 4,111,488 +0.21(+0.50%)
Sep 21, 2012 42.36 42.56 41.83 41.89 7,097,245 -0.37(-0.88%)
Sep 20, 2012 42.04 42.49 42.04 42.26 3,908,098 +0.08(+0.19%)
Sep 19, 2012 42.45 42.55 42.12 42.18 4,057,090 -0.27(-0.64%)
Sep 18, 2012 42.12 42.56 42.08 42.45 3,730,334 +0.37(+0.88%)
Sep 17, 2012 42.25 42.49 42.01 42.08 9,036,213 -0.29(-0.68%)
Sep 14, 2012 42.67 42.84 42.13 42.37 5,301,518 -0.54(-1.26%)
Sep 13, 2012 42.41 43.08 42.41 42.91 6,956,072 +0.31(+0.73%)
Sep 12, 2012 42.40 42.83 42.30 42.60 3,043,913 +0.24(+0.57%)
Sep 11, 2012 42.01 42.49 41.85 42.36 4,157,694 +0.48(+1.15%)
Sep 10, 2012 41.93 42.23 41.77 41.88 4,810,199 -0.05(-0.12%)
Sep 07, 2012 42.39 42.39 41.68 41.93 6,422,427 -1.02(-2.37%)
Sep 06, 2012 42.95 42.99 42.67 42.95 4,874,796 +0.25(+0.59%)
Sep 05, 2012 42.73 42.99 42.57 42.70 5,478,588 -0.03(-0.07%)
Sep 04, 2012 42.22 42.88 42.00 42.73 14,715,867 +0.47(+1.11%)
Aug 31, 2012 42.32 42.46 41.98 42.26 20,408,396 +0.18(+0.43%)
Aug 30, 2012 42.25 42.29 41.80 42.08 12,073,383 -0.30(-0.71%)
Aug 29, 2012 42.03 42.59 41.96 42.38 6,558,501 +0.42(+1.00%)
Aug 27, 2012 42.16 42.30 41.79 41.96 3,535,421 -0.30(-0.71%)
Aug 24, 2012 41.60 42.38 41.50 42.26 3,628,736 +0.59(+1.42%)
Aug 23, 2012 41.58 41.95 41.51 41.67 5,963,456 +0.16(+0.39%)
Aug 22, 2012 41.46 41.78 41.30 41.51 4,387,967 +0.05(+0.12%)
Aug 21, 2012 41.76 41.98 41.45 41.46 4,722,026 -0.23(-0.55%)
Aug 20, 2012 41.97 42.08 41.60 41.69 4,118,410 -0.37(-0.88%)
Aug 17, 2012 42.09 42.20 41.62 42.06 5,221,875 +0.07(+0.17%)
Aug 16, 2012 42.30 42.44 41.75 41.99 4,758,895 -0.30(-0.71%)
Aug 15, 2012 42.59 42.71 41.95 42.29 5,212,700 -0.45(-1.05%)
Aug 14, 2012 42.98 42.98 42.43 42.74 3,543,963 -0.11(-0.26%)
Aug 13, 2012 42.73 42.87 42.53 42.85 3,099,859 +0.07(+0.16%)
Aug 10, 2012 42.51 42.81 42.25 42.78 3,432,417 +0.24(+0.56%)
Aug 09, 2012 42.46 43.43 42.21 42.54 7,788,668 +0.52(+1.24%)
Aug 08, 2012 41.73 42.07 41.40 42.02 7,314,031 +0.17(+0.41%)
Aug 07, 2012 41.76 41.95 41.56 41.85 5,281,648 +0.09(+0.22%)
Aug 06, 2012 41.84 42.04 41.67 41.76 3,630,322 +0.02(+0.05%)
Aug 03, 2012 42.02 42.29 41.63 41.74 4,709,308 +0.07(+0.17%)
Aug 02, 2012 41.83 41.93 41.24 41.67 4,484,294 -0.45(-1.07%)
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.