Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.99 45.19 44.47 44.49 528,451 -0.32(-0.71%)
Aug 30, 2012 45.06 45.12 44.58 44.81 399,280 -0.34(-0.75%)
Aug 29, 2012 45.11 45.28 44.96 45.15 363,025 +0.08(+0.18%)
Aug 27, 2012 45.26 45.26 45.04 45.07 427,503 +0.05(+0.11%)
Aug 24, 2012 44.64 45.31 44.64 45.02 493,179 +0.28(+0.63%)
Aug 23, 2012 44.82 44.88 44.42 44.74 715,783 -0.11(-0.25%)
Aug 22, 2012 44.85 45.04 44.75 44.85 384,381 -0.26(-0.58%)
Aug 21, 2012 45.59 45.62 45.07 45.11 490,934 -0.35(-0.77%)
Aug 20, 2012 45.20 45.56 45.14 45.46 379,828 +0.24(+0.53%)
Aug 17, 2012 45.22 45.31 45.04 45.22 394,371 -0.03(-0.07%)
Aug 16, 2012 45.36 45.43 44.97 45.25 485,812 -0.04(-0.09%)
Aug 15, 2012 45.41 45.46 44.43 45.29 530,783 -0.09(-0.20%)
Aug 14, 2012 45.44 45.55 45.26 45.38 427,962 -0.01(-0.02%)
Aug 13, 2012 45.36 45.62 45.13 45.39 668,902 -0.09(-0.20%)
Aug 10, 2012 45.09 45.54 44.93 45.48 685,949 +0.26(+0.57%)
Aug 09, 2012 44.64 45.29 44.57 45.22 1,207,673 +0.66(+1.48%)
Aug 08, 2012 44.11 45.23 43.82 44.56 1,447,554 +1.23(+2.84%)
Aug 07, 2012 42.91 43.48 42.86 43.33 706,190 +0.61(+1.43%)
Aug 06, 2012 42.72 42.85 42.50 42.72 314,274 +0.15(+0.35%)
Aug 03, 2012 42.77 43.06 42.52 42.57 479,355 +0.30(+0.71%)
Aug 02, 2012 42.26 42.51 41.92 42.27 431,829 -0.10(-0.24%)
Aug 01, 2012 42.73 42.85 42.33 42.37 665,588 -0.17(-0.40%)
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%)
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.