Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 42.40 42.79 42.37 42.54 604,639 +0.12(+0.28%)
Jul 30, 2012 42.22 42.50 41.91 42.42 608,625 +0.20(+0.47%)
Jul 27, 2012 41.81 42.33 41.65 42.22 649,507 +0.70(+1.69%)
Jul 26, 2012 41.53 41.68 41.23 41.52 544,142 +0.49(+1.19%)
Jul 25, 2012 41.08 41.21 40.74 41.03 427,202 +0.08(+0.20%)
Jul 24, 2012 40.64 41.03 40.60 40.95 480,754 +0.31(+0.76%)
Jul 23, 2012 40.99 40.99 40.55 40.64 862,265 -0.85(-2.05%)
Jul 20, 2012 41.62 41.75 41.46 41.49 551,437 -0.41(-0.98%)
Jul 19, 2012 42.21 42.22 41.83 41.90 460,700 -0.16(-0.38%)
Jul 18, 2012 41.94 42.25 41.91 42.06 513,664 +0.07(+0.17%)
Jul 17, 2012 42.00 42.17 41.88 41.99 617,809 +0.04(+0.10%)
Jul 16, 2012 41.80 42.10 41.72 41.95 658,351 -0.01(-0.02%)
Jul 13, 2012 41.62 42.09 41.55 41.96 459,360 +0.35(+0.84%)
Jul 12, 2012 41.35 41.75 41.10 41.61 471,353 -0.07(-0.17%)
Jul 11, 2012 41.95 42.05 41.44 41.68 789,388 -0.15(-0.36%)
Jul 10, 2012 41.90 42.03 41.67 41.83 915,424 +0.06(+0.14%)
Jul 09, 2012 41.51 41.84 41.42 41.77 373,260 +0.16(+0.38%)
Jul 06, 2012 41.61 41.72 41.13 41.61 397,563 -0.14(-0.34%)
Jul 05, 2012 41.61 41.94 41.38 41.75 397,004 +0.05(+0.12%)
Jul 03, 2012 41.49 42.00 41.42 41.70 436,975 +0.13(+0.31%)
Jul 02, 2012 41.21 41.60 41.21 41.57 189,834 +0.37(+0.90%)
Jun 29, 2012 41.05 41.27 40.75 41.20 483,854 +0.79(+1.95%)
Jun 28, 2012 40.40 40.46 40.02 40.41 455,567 -0.18(-0.44%)
Jun 27, 2012 40.84 40.92 40.41 40.59 401,474 -0.18(-0.44%)
Jun 26, 2012 40.19 40.99 40.16 40.77 633,977 +0.66(+1.65%)
Jun 25, 2012 39.82 40.27 39.73 40.11 476,968 -0.03(-0.07%)
Jun 22, 2012 39.99 40.31 39.98 40.14 294,719 +0.27(+0.68%)
Jun 21, 2012 40.81 40.82 39.84 39.87 653,602 -0.89(-2.18%)
Jun 20, 2012 40.86 40.94 40.30 40.76 526,977 +0.08(+0.20%)
Jun 19, 2012 40.42 40.87 40.38 40.68 691,360 +0.61(+1.52%)
Jun 18, 2012 40.17 40.25 39.91 40.07 741,422 -0.21(-0.52%)
Jun 15, 2012 40.42 40.51 40.00 40.28 673,192 -0.24(-0.59%)
Jun 14, 2012 40.66 40.76 40.25 40.52 777,622 -0.06(-0.15%)
Jun 13, 2012 40.40 40.85 40.24 40.58 584,923 -0.39(-0.95%)
Jun 12, 2012 40.71 41.00 40.56 40.97 543,270 +0.48(+1.19%)
Jun 11, 2012 41.09 41.16 40.47 40.49 545,534 -0.30(-0.74%)
Jun 08, 2012 40.49 41.04 40.31 40.79 459,360 -0.01(-0.02%)
Jun 07, 2012 40.64 40.94 40.50 40.80 837,647 +0.41(+1.02%)
Jun 06, 2012 39.83 40.40 39.74 40.39 540,739 +0.67(+1.69%)
Jun 05, 2012 39.55 39.86 39.39 39.72 424,485 +0.16(+0.40%)
Jun 04, 2012 39.33 39.61 39.14 39.56 552,091 +0.24(+0.61%)
Jun 01, 2012 39.66 39.78 39.16 39.32 572,813 -0.57(-1.43%)
May 31, 2012 39.49 40.08 39.24 39.89 668,590 +0.55(+1.40%)
May 30, 2012 39.37 39.56 39.25 39.34 474,928 -0.38(-0.96%)
May 29, 2012 39.52 39.76 39.41 39.72 428,548 +0.39(+0.99%)
May 25, 2012 39.33 39.53 39.12 39.33 532,224 -0.03(-0.08%)
May 24, 2012 40.00 40.00 39.15 39.36 573,965 -0.60(-1.50%)
May 23, 2012 40.00 40.07 39.51 39.96 524,645 -0.37(-0.92%)
May 22, 2012 40.20 40.33 40.07 40.33 517,921 +0.02(+0.05%)
May 21, 2012 39.85 40.32 39.80 40.31 356,118 +0.54(+1.36%)
May 18, 2012 40.41 40.42 39.57 39.77 691,521 -0.45(-1.12%)
May 17, 2012 40.40 40.48 40.14 40.22 914,431 -0.23(-0.57%)
May 16, 2012 40.53 40.69 40.23 40.45 654,105 -0.02(-0.05%)
May 15, 2012 40.23 40.75 40.06 40.47 605,804 +0.18(+0.45%)
May 14, 2012 40.35 40.46 40.10 40.29 325,977 -0.25(-0.62%)
May 11, 2012 40.56 41.08 40.51 40.54 376,322 +0.01(+0.02%)
May 10, 2012 40.58 40.68 40.26 40.53 511,258 +0.28(+0.70%)
May 09, 2012 40.26 40.49 39.95 40.25 705,004 -0.32(-0.79%)
May 08, 2012 40.96 41.19 40.32 40.57 627,714 -0.57(-1.39%)
May 07, 2012 40.53 41.16 40.47 41.14 551,115 +0.56(+1.38%)
May 04, 2012 40.56 40.70 40.33 40.58 450,612 -0.21(-0.51%)
May 03, 2012 41.00 41.00 40.38 40.79 568,881 -0.02(-0.05%)
May 02, 2012 40.38 40.91 40.15 40.81 584,793 +0.24(+0.59%)
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.