Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.96 41.28 40.55 40.93 999,704 +0.08(+0.19%)
Aug 30, 2012 40.85 41.11 40.51 40.86 604,855 -0.28(-0.69%)
Aug 29, 2012 40.55 41.25 40.46 41.14 1,385,323 +0.52(+1.27%)
Aug 27, 2012 40.52 40.93 40.33 40.62 754,480 +0.12(+0.29%)
Aug 24, 2012 40.70 40.94 40.04 40.51 790,313 -0.03(-0.07%)
Aug 23, 2012 40.52 40.90 40.18 40.53 1,074,483 +0.03(+0.07%)
Aug 22, 2012 40.38 41.04 40.13 40.51 1,356,023 -0.10(-0.24%)
Aug 21, 2012 40.05 40.99 40.05 40.60 1,126,906 +0.51(+1.26%)
Aug 20, 2012 39.69 40.47 39.69 40.10 1,079,050 +0.47(+1.18%)
Aug 17, 2012 40.35 40.42 39.32 39.63 1,054,263 -0.51(-1.26%)
Aug 16, 2012 40.48 40.59 40.00 40.14 1,184,379 -0.38(-0.94%)
Aug 15, 2012 40.47 40.77 40.24 40.52 557,837 +0.06(+0.14%)
Aug 14, 2012 41.21 41.21 40.37 40.46 795,148 -0.40(-0.98%)
Aug 13, 2012 42.25 42.41 40.64 40.86 1,196,805 -1.56(-3.67%)
Aug 10, 2012 41.64 42.41 41.42 42.41 937,354 +0.62(+1.49%)
Aug 09, 2012 42.31 42.60 41.57 41.79 806,638 -0.63(-1.49%)
Aug 08, 2012 42.62 42.82 41.89 42.42 811,911 -0.02(-0.05%)
Aug 07, 2012 41.25 43.40 41.25 42.44 1,365,979 +1.05(+2.54%)
Aug 06, 2012 40.89 41.63 40.89 41.39 730,907 +0.41(+1.00%)
Aug 03, 2012 40.64 41.69 40.53 40.98 815,151 +0.62(+1.54%)
Aug 02, 2012 40.08 40.81 40.02 40.36 1,020,433 -0.41(-1.00%)
Aug 01, 2012 40.40 41.24 40.16 40.77 741,696 +0.43(+1.06%)
Jul 31, 2012 40.89 41.30 40.18 40.34 949,371 -0.87(-2.10%)
Jul 30, 2012 40.84 41.40 40.60 41.21 791,255 +0.06(+0.14%)
Jul 27, 2012 40.11 41.36 40.02 41.15 1,247,049 +1.17(+2.92%)
Jul 26, 2012 41.03 41.23 39.91 39.98 1,476,552 -0.58(-1.44%)
Jul 25, 2012 42.01 42.02 40.37 40.56 2,799,199 +0.18(+0.43%)
Jul 24, 2012 41.48 41.97 40.17 40.39 2,302,941 -1.31(-3.15%)
Jul 23, 2012 41.56 41.96 40.59 41.70 1,488,179 +0.16(+0.37%)
Jul 20, 2012 41.58 41.63 40.78 41.55 1,290,057 -0.30(-0.72%)
Jul 19, 2012 41.49 41.94 40.70 41.85 781,983 +0.47(+1.13%)
Jul 18, 2012 40.58 41.91 40.35 41.38 1,662,150 +0.81(+1.99%)
Jul 17, 2012 39.85 40.59 39.49 40.57 933,633 +0.84(+2.11%)
Jul 16, 2012 39.35 39.87 39.17 39.74 690,795 +0.35(+0.89%)
Jul 13, 2012 38.90 39.40 38.88 39.39 549,667 +0.54(+1.40%)
Jul 12, 2012 38.08 39.07 37.86 38.84 794,313 +0.51(+1.32%)
Jul 11, 2012 38.66 39.07 38.23 38.34 859,355 -0.48(-1.23%)
Jul 10, 2012 39.74 39.91 38.69 38.81 815,499 -0.68(-1.72%)
Jul 09, 2012 38.92 39.65 38.52 39.49 1,126,946 +0.39(+1.00%)
Jul 06, 2012 39.51 39.69 38.53 39.11 666,285 -0.66(-1.66%)
Jul 05, 2012 40.18 40.37 39.51 39.77 802,334 -0.21(-0.54%)
Jul 03, 2012 40.07 40.36 39.82 39.98 316,998 -0.06(-0.16%)
Jul 02, 2012 39.31 40.18 39.25 40.04 907,477 +0.75(+1.92%)
Jun 29, 2012 38.77 39.54 38.30 39.29 1,021,759 +1.17(+3.06%)
Jun 28, 2012 38.55 39.09 37.29 38.12 812,340 -0.72(-1.85%)
Jun 27, 2012 38.37 38.91 38.04 38.84 617,810 +0.73(+1.91%)
Jun 26, 2012 38.88 38.89 37.84 38.11 681,369 -0.64(-1.66%)
Jun 25, 2012 39.22 39.23 38.39 38.75 629,324 -0.71(-1.81%)
Jun 22, 2012 38.60 39.77 38.41 39.47 1,006,911 +1.62(+4.28%)
Jun 21, 2012 40.09 40.35 37.61 37.85 1,202,346 -2.10(-5.26%)
Jun 20, 2012 40.08 40.36 39.49 39.95 678,230 -0.18(-0.46%)
Jun 19, 2012 39.47 40.21 39.33 40.14 1,568,390 +0.85(+2.15%)
Jun 18, 2012 38.54 39.38 38.18 39.29 1,147,285 +0.56(+1.46%)
Jun 15, 2012 38.18 38.92 37.99 38.73 958,559 +0.54(+1.40%)
Jun 14, 2012 38.41 38.93 37.93 38.19 959,716 -0.29(-0.76%)
Jun 13, 2012 38.03 38.64 37.97 38.48 1,029,471 +0.23(+0.61%)
Jun 12, 2012 37.68 38.37 37.20 38.25 1,332,699 +0.49(+1.29%)
Jun 11, 2012 38.65 38.81 37.72 37.76 1,014,406 -0.70(-1.82%)
Jun 08, 2012 37.99 38.94 36.74 38.46 3,899,398 +0.20(+0.53%)
Jun 07, 2012 39.79 40.06 38.01 38.26 1,442,160 -1.14(-2.89%)
Jun 06, 2012 40.13 40.39 39.12 39.40 1,084,253 -0.47(-1.17%)
Jun 05, 2012 39.33 39.94 39.32 39.86 1,283,568 +0.47(+1.19%)
Jun 04, 2012 40.94 41.25 38.91 39.40 1,852,999 -1.37(-3.36%)
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.