Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.05 44.12 43.63 43.94 442,099 -0.34(-0.77%)
Sep 27, 2012 44.11 44.45 43.93 44.28 377,368 +0.12(+0.27%)
Sep 26, 2012 43.88 44.50 43.83 44.16 493,573 +0.20(+0.45%)
Sep 25, 2012 43.82 44.27 43.82 43.96 442,231 +0.14(+0.32%)
Sep 24, 2012 43.57 43.95 43.42 43.82 440,947 +0.20(+0.46%)
Sep 21, 2012 44.16 44.24 43.56 43.62 522,233 -0.43(-0.98%)
Sep 20, 2012 43.66 44.22 43.59 44.05 492,599 +0.09(+0.20%)
Sep 19, 2012 44.36 44.38 43.89 43.96 513,977 -0.26(-0.59%)
Sep 18, 2012 43.92 44.29 43.76 44.22 609,418 +0.43(+0.98%)
Sep 17, 2012 43.66 43.84 43.45 43.79 625,706 -0.03(-0.07%)
Sep 14, 2012 44.91 44.98 43.53 43.82 1,166,406 -0.98(-2.19%)
Sep 13, 2012 44.96 45.20 44.65 44.80 676,155 -0.21(-0.47%)
Sep 12, 2012 45.05 45.22 44.88 45.01 579,675 -0.47(-1.03%)
Sep 11, 2012 45.54 45.68 45.37 45.48 710,012 +0.21(+0.46%)
Sep 10, 2012 45.14 45.45 45.13 45.27 573,341 +0.18(+0.40%)
Sep 07, 2012 45.43 45.47 44.95 45.09 470,266 -0.14(-0.31%)
Sep 06, 2012 44.91 45.26 44.82 45.23 457,732 +0.70(+1.57%)
Sep 05, 2012 44.56 44.69 43.53 44.53 440,411 -0.17(-0.38%)
Sep 04, 2012 44.70 44.77 44.39 44.70 413,164 +0.21(+0.47%)
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 45.22 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%)
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.