Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 41.04 41.12 40.00 40.30 751,448 -1.05(-2.54%)
Jul 30, 2012 41.21 41.40 40.70 41.35 1,064,435 +0.17(+0.43%)
Jul 27, 2012 40.68 41.41 40.25 41.17 1,332,054 +0.69(+1.71%)
Jul 26, 2012 41.56 42.25 40.05 40.48 1,657,608 +0.44(+1.09%)
Jul 25, 2012 40.38 41.86 39.77 40.05 3,568,250 -1.42(-3.43%)
Jul 24, 2012 42.11 42.54 41.37 41.47 1,318,119 -0.61(-1.46%)
Jul 23, 2012 41.64 42.26 40.81 42.08 833,251 -0.37(-0.86%)
Jul 20, 2012 42.73 42.83 42.32 42.45 353,364 -0.55(-1.28%)
Jul 19, 2012 43.08 43.38 42.92 43.00 440,851 +0.22(+0.52%)
Jul 18, 2012 41.88 43.05 41.84 42.77 635,641 +0.78(+1.86%)
Jul 17, 2012 42.17 42.34 41.60 41.99 1,404,604 +0.07(+0.17%)
Jul 16, 2012 42.28 42.29 41.72 41.92 576,811 -0.41(-0.96%)
Jul 13, 2012 42.31 43.01 42.12 42.33 482,922 +0.21(+0.49%)
Jul 12, 2012 41.44 42.41 40.91 42.12 699,275 +0.44(+1.05%)
Jul 11, 2012 42.52 42.59 41.16 41.68 947,713 -0.87(-2.06%)
Jul 10, 2012 43.54 44.05 42.34 42.56 866,186 -0.95(-2.18%)
Jul 09, 2012 43.20 44.04 43.20 43.51 826,182 +0.35(+0.81%)
Jul 06, 2012 43.62 44.01 43.12 43.16 736,997 -0.95(-2.16%)
Jul 05, 2012 42.79 44.55 42.72 44.11 1,293,265 +1.19(+2.76%)
Jul 03, 2012 42.10 43.17 42.10 42.92 317,408 +0.83(+1.96%)
Jul 02, 2012 42.12 42.12 41.56 42.10 440,575 +0.26(+0.63%)
Jun 29, 2012 41.22 42.19 40.89 41.84 935,589 +1.22(+3.00%)
Jun 28, 2012 41.70 41.80 40.08 40.62 1,365,770 -1.22(-2.91%)
Jun 27, 2012 41.89 42.17 41.29 41.84 752,854 +0.07(+0.17%)
Jun 26, 2012 41.52 42.07 41.15 41.76 621,951 +0.21(+0.52%)
Jun 25, 2012 41.50 41.67 40.84 41.55 781,506 -0.30(-0.72%)
Jun 22, 2012 41.80 42.57 41.30 41.85 5,731,118 +0.30(+0.73%)
Jun 21, 2012 42.59 42.88 41.42 41.55 886,227 -1.14(-2.66%)
Jun 20, 2012 42.52 43.17 42.38 42.69 795,954 +0.01(+0.02%)
Jun 19, 2012 42.10 43.00 42.01 42.68 717,750 +0.83(+1.98%)
Jun 18, 2012 41.32 41.96 41.22 41.85 607,192 +0.38(+0.92%)
Jun 15, 2012 41.09 41.69 41.01 41.47 865,493 +0.42(+1.03%)
Jun 14, 2012 40.61 41.64 40.52 41.05 745,734 +0.38(+0.94%)
Jun 13, 2012 41.70 41.75 40.49 40.67 617,951 -1.15(-2.76%)
Jun 12, 2012 41.85 42.03 41.07 41.82 807,529 +0.25(+0.61%)
Jun 11, 2012 42.50 42.55 41.52 41.56 731,208 -0.47(-1.12%)
Jun 08, 2012 41.36 42.19 41.13 42.03 712,870 +0.65(+1.58%)
Jun 07, 2012 42.50 42.93 41.23 41.38 846,954 -0.53(-1.27%)
Jun 06, 2012 41.84 42.00 41.00 41.91 1,525,078 +0.37(+0.88%)
Jun 05, 2012 41.20 41.80 41.04 41.55 2,166,785 +0.20(+0.48%)
Jun 04, 2012 41.28 41.60 40.93 41.35 1,019,544 +0.11(+0.27%)
Jun 01, 2012 42.23 42.42 40.75 41.24 1,080,714 -1.65(-3.86%)
May 31, 2012 42.72 42.91 41.42 42.89 2,001,773 +0.10(+0.22%)
May 30, 2012 43.34 43.35 42.63 42.80 641,425 -0.90(-2.06%)
May 29, 2012 43.87 43.98 43.06 43.70 868,910 +0.24(+0.55%)
May 25, 2012 42.97 43.73 42.40 43.46 1,594,751 +1.33(+3.15%)
May 24, 2012 40.54 42.30 40.49 42.13 1,058,879 +1.61(+3.96%)
May 23, 2012 40.12 41.14 39.89 40.52 847,590 +0.21(+0.51%)
May 22, 2012 40.55 40.98 40.13 40.32 731,667 -0.06(-0.14%)
May 21, 2012 39.85 40.54 39.57 40.37 982,108 +0.49(+1.22%)
May 18, 2012 39.54 40.24 39.35 39.89 1,251,320 +0.31(+0.78%)
May 17, 2012 40.83 40.88 39.45 39.58 1,149,045 -1.35(-3.30%)
May 16, 2012 40.63 41.40 40.54 40.93 852,437 +0.29(+0.70%)
May 15, 2012 40.08 41.14 39.83 40.64 1,092,374 +0.48(+1.19%)
May 14, 2012 39.95 40.41 39.68 40.16 578,099 -0.19(-0.47%)
May 11, 2012 39.93 40.60 39.92 40.36 915,848 +0.30(+0.75%)
May 10, 2012 40.63 40.71 39.94 40.05 879,844 -0.28(-0.69%)
May 09, 2012 40.15 40.70 39.90 40.33 579,206 -0.15(-0.37%)
May 08, 2012 40.90 40.96 39.49 40.48 1,181,300 -0.73(-1.78%)
May 07, 2012 41.17 41.71 41.05 41.21 675,692 -0.07(-0.17%)
May 04, 2012 41.95 42.05 41.28 41.29 787,242 -0.99(-2.33%)
May 03, 2012 42.91 43.40 42.02 42.27 981,637 -0.59(-1.37%)
May 02, 2012 42.26 43.01 42.18 42.86 1,167,432 +0.32(+0.75%)
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.