Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.81 44.81 43.79 43.85 2,325,520 -0.17(-0.39%)
Oct 26, 2012 44.17 44.02 44.02 44.02 1,964,700 +0.01(+0.02%)
Oct 25, 2012 43.84 44.01 43.39 44.01 2,191,065 +1.19(+2.78%)
Oct 24, 2012 43.14 43.21 42.69 42.82 1,458,024 -0.30(-0.70%)
Oct 23, 2012 43.14 43.19 42.70 43.12 2,478,008 -1.43(-3.21%)
Oct 19, 2012 44.95 45.01 44.30 44.55 1,533,856 -1.04(-2.28%)
Oct 18, 2012 45.39 45.72 45.31 45.59 2,238,173 +0.51(+1.13%)
Oct 17, 2012 44.92 45.22 44.77 45.08 1,225,740 -0.11(-0.24%)
Oct 16, 2012 44.92 45.20 44.75 45.19 1,938,643 +1.55(+3.55%)
Oct 15, 2012 43.69 43.76 43.40 43.64 1,230,829 +0.53(+1.23%)
Oct 12, 2012 43.06 43.56 42.89 43.11 758,504 +0.16(+0.37%)
Oct 11, 2012 43.06 43.38 42.95 42.95 1,162,219 +0.20(+0.47%)
Oct 10, 2012 43.01 43.01 42.52 42.75 1,763,875 -0.33(-0.77%)
Oct 09, 2012 43.70 43.86 42.96 43.08 1,733,031 -1.15(-2.60%)
Oct 08, 2012 44.22 44.42 43.99 44.23 1,219,684 -0.41(-0.92%)
Oct 05, 2012 44.78 44.89 44.52 44.64 1,254,833 +0.41(+0.93%)
Oct 04, 2012 43.96 44.26 43.79 44.23 1,399,194 +0.33(+0.75%)
Oct 03, 2012 43.81 43.99 43.58 43.90 1,153,298 -0.12(-0.27%)
Oct 02, 2012 44.39 44.40 43.79 44.02 1,433,572 +0.05(+0.11%)
Oct 01, 2012 43.96 44.33 43.71 43.97 2,315,253 +0.91(+2.11%)
Sep 28, 2012 43.50 43.68 42.67 43.06 3,406,826 -1.44(-3.24%)
Sep 27, 2012 44.18 44.57 43.91 44.50 3,115,767 +0.95(+2.18%)
Sep 26, 2012 43.88 43.94 43.34 43.55 1,789,147 -0.65(-1.47%)
Sep 25, 2012 44.53 44.97 44.18 44.20 3,003,458 -0.16(-0.36%)
Sep 24, 2012 44.25 44.54 44.15 44.36 1,287,719 -0.25(-0.56%)
Sep 21, 2012 44.67 44.96 44.53 44.61 1,738,129 +0.50(+1.13%)
Sep 20, 2012 43.95 44.23 43.83 44.11 2,092,301 -0.11(-0.25%)
Sep 19, 2012 44.15 44.36 43.91 44.22 3,278,613 +0.46(+1.05%)
Sep 18, 2012 43.77 43.83 43.56 43.76 1,726,802 +0.08(+0.18%)
Sep 17, 2012 43.72 44.03 43.54 43.68 1,683,249 -0.13(-0.30%)
Sep 14, 2012 44.14 44.52 43.73 43.81 7,479,122 +0.09(+0.21%)
Sep 13, 2012 43.29 43.90 42.98 43.72 2,350,912 +0.46(+1.06%)
Sep 12, 2012 43.52 43.53 43.19 43.26 3,171,468 +0.08(+0.19%)
Sep 11, 2012 42.62 43.37 42.52 43.18 3,632,984 +1.48(+3.55%)
Sep 10, 2012 41.99 42.13 41.69 41.70 1,064,456 -0.70(-1.65%)
Sep 07, 2012 42.45 42.45 42.11 42.40 2,646,482 +0.12(+0.28%)
Sep 06, 2012 41.55 42.30 41.55 42.28 3,040,035 +1.30(+3.17%)
Sep 05, 2012 41.16 41.27 40.91 40.98 1,477,369 +0.20(+0.49%)
Sep 04, 2012 40.94 41.00 40.52 40.78 1,056,688 -0.17(-0.42%)
Aug 31, 2012 41.29 41.30 40.71 40.95 1,499,265 +0.46(+1.14%)
Aug 30, 2012 40.92 40.96 40.36 40.49 1,655,741 -0.41(-1.00%)
Aug 29, 2012 41.04 41.16 40.85 40.90 901,701 +0.07(+0.17%)
Aug 27, 2012 40.82 41.05 40.69 40.83 1,172,105 -0.06(-0.15%)
Aug 24, 2012 40.61 41.20 40.57 40.89 1,253,042 +0.25(+0.62%)
Aug 23, 2012 40.71 40.81 40.46 40.64 1,956,715 -0.52(-1.26%)
Aug 22, 2012 41.40 41.53 40.93 41.16 2,441,535 -0.40(-0.96%)
Aug 21, 2012 41.72 42.00 41.51 41.56 3,528,515 +0.26(+0.63%)
Aug 20, 2012 41.29 41.46 41.16 41.30 2,405,476 +0.17(+0.41%)
Aug 17, 2012 41.42 41.51 40.87 41.13 2,421,941 -0.83(-1.98%)
Aug 16, 2012 41.64 42.14 41.62 41.96 3,622,864 -0.25(-0.59%)
Aug 15, 2012 42.08 42.31 41.93 42.21 1,887,706 +0.57(+1.37%)
Aug 14, 2012 41.81 41.85 41.55 41.64 1,273,993 +0.16(+0.39%)
Aug 13, 2012 41.62 41.69 41.29 41.48 1,111,547 -0.12(-0.29%)
Aug 10, 2012 41.13 41.64 41.02 41.60 1,129,114 +0.17(+0.41%)
Aug 09, 2012 41.26 41.64 41.18 41.43 1,959,868 -0.25(-0.60%)
Aug 08, 2012 41.39 41.70 41.27 41.68 2,613,409 -0.53(-1.26%)
Aug 07, 2012 42.01 42.30 41.91 42.21 1,868,911 +0.60(+1.44%)
Aug 06, 2012 41.46 41.80 41.37 41.61 1,692,870 +0.05(+0.12%)
Aug 03, 2012 40.88 41.73 40.79 41.56 3,442,027 +1.54(+3.85%)
Aug 02, 2012 40.13 40.62 39.64 40.02 3,231,477 -0.43(-1.06%)
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.