Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 43.34 43.50 42.64 43.11 10,163,923 -0.99(-2.24%)
Jul 30, 2012 43.62 44.18 43.56 44.09 5,118,768 +0.37(+0.85%)
Jul 27, 2012 43.53 43.98 43.51 43.72 5,011,396 +0.33(+0.75%)
Jul 26, 2012 43.46 43.62 43.14 43.40 4,547,743 +0.50(+1.16%)
Jul 25, 2012 43.16 43.27 42.64 42.90 4,577,058 -0.14(-0.31%)
Jul 24, 2012 43.01 43.26 42.76 43.03 5,309,050 +0.08(+0.18%)
Jul 23, 2012 43.20 43.26 42.82 42.96 5,993,721 -0.66(-1.52%)
Jul 20, 2012 43.41 43.78 43.35 43.62 5,049,360 +0.09(+0.20%)
Jul 19, 2012 43.73 43.76 43.11 43.53 4,849,663 -0.10(-0.23%)
Jul 18, 2012 43.43 43.75 43.26 43.63 5,864,891 +0.09(+0.21%)
Jul 17, 2012 43.13 43.64 43.11 43.54 10,969,132 -0.17(-0.39%)
Jul 16, 2012 43.87 44.19 43.67 43.71 9,025,011 -0.32(-0.73%)
Jul 13, 2012 42.52 44.05 42.42 44.03 14,848,282 +1.47(+3.46%)
Jul 12, 2012 42.42 42.81 42.12 42.56 9,168,970 +0.06(+0.15%)
Jul 11, 2012 42.19 42.62 42.05 42.49 12,999,894 +0.40(+0.95%)
Jul 10, 2012 41.42 42.28 41.24 42.10 11,693,775 +0.85(+2.05%)
Jul 09, 2012 41.41 41.43 40.90 41.25 6,559,732 -0.02(-0.05%)
Jul 06, 2012 40.37 41.36 40.31 41.27 7,079,497 +0.65(+1.61%)
Jul 05, 2012 40.79 41.44 40.30 40.62 9,120,591 -0.45(-1.09%)
Jul 03, 2012 41.24 41.24 40.75 41.07 5,134,670 -0.35(-0.84%)
Jul 02, 2012 41.36 41.56 41.07 41.41 5,787,495 +0.06(+0.14%)
Jun 29, 2012 41.12 41.40 40.46 41.36 10,811,999 +0.52(+1.27%)
Jun 28, 2012 40.74 40.91 40.45 40.84 7,263,747 -0.07(-0.17%)
Jun 27, 2012 40.84 41.00 40.62 40.91 5,521,363 -0.05(-0.12%)
Jun 26, 2012 40.70 41.13 40.68 40.96 4,914,820 +0.28(+0.70%)
Jun 25, 2012 40.68 40.87 40.43 40.67 5,169,378 -0.23(-0.57%)
Jun 22, 2012 40.94 41.10 40.85 40.91 7,575,905 +0.11(+0.28%)
Jun 21, 2012 41.66 41.71 40.75 40.80 7,596,643 -0.78(-1.88%)
Jun 20, 2012 41.74 41.84 41.29 41.58 5,611,770 -0.14(-0.34%)
Jun 19, 2012 41.64 41.74 41.32 41.72 6,358,588 +0.16(+0.39%)
Jun 18, 2012 41.44 41.79 41.02 41.56 5,394,763 -0.02(-0.05%)
Jun 15, 2012 41.88 41.93 41.39 41.58 8,467,122 -0.04(-0.09%)
Jun 14, 2012 41.38 41.88 41.32 41.61 6,026,510 +0.36(+0.86%)
Jun 13, 2012 41.37 41.68 41.09 41.26 6,657,819 -0.08(-0.19%)
Jun 12, 2012 41.72 41.86 41.17 41.34 7,815,172 -0.38(-0.92%)
Jun 11, 2012 42.19 42.22 41.65 41.72 7,418,865 -0.36(-0.84%)
Jun 08, 2012 40.68 42.11 40.68 42.08 9,043,350 +1.34(+3.28%)
Jun 07, 2012 41.22 41.22 40.70 40.74 7,831,685 -0.13(-0.31%)
Jun 06, 2012 40.95 41.08 40.70 40.87 9,357,364 +0.13(+0.31%)
Jun 05, 2012 40.46 40.87 40.46 40.74 5,620,770 -0.18(-0.43%)
Jun 04, 2012 40.70 41.08 40.50 40.92 8,653,856 +0.26(+0.65%)
Jun 01, 2012 40.67 40.85 40.41 40.65 6,768,097 -0.50(-1.23%)
May 31, 2012 41.36 41.55 41.11 41.16 9,648,804 +0.09(+0.21%)
May 30, 2012 41.08 41.11 40.51 41.07 10,175,497 -0.24(-0.58%)
May 29, 2012 41.15 41.34 40.79 41.31 6,744,585 +0.36(+0.89%)
May 25, 2012 40.82 41.02 40.63 40.95 6,041,454 +0.26(+0.65%)
May 24, 2012 40.41 40.79 40.26 40.69 6,276,022 +0.33(+0.83%)
May 23, 2012 39.97 40.43 39.76 40.36 5,566,337 +0.08(+0.19%)
May 22, 2012 39.72 40.44 39.67 40.28 7,969,169 +0.60(+1.50%)
May 21, 2012 39.40 39.73 39.04 39.68 6,725,776 +0.26(+0.67%)
May 18, 2012 39.14 39.80 39.03 39.42 10,052,074 +0.46(+1.19%)
May 17, 2012 39.28 39.45 38.86 38.96 8,506,057 -0.36(-0.92%)
May 16, 2012 39.70 40.12 39.25 39.32 12,701,395 +0.17(+0.44%)
May 15, 2012 38.98 39.44 38.98 39.15 6,168,100 +0.11(+0.29%)
May 14, 2012 39.03 39.47 38.97 39.03 5,873,556 -0.15(-0.38%)
May 11, 2012 39.00 39.66 38.96 39.18 5,577,159 +0.08(+0.22%)
May 10, 2012 39.34 39.39 38.85 39.10 4,898,361 +0.02(+0.05%)
May 09, 2012 39.08 39.33 38.90 39.08 4,105,186 -0.19(-0.49%)
May 08, 2012 39.20 39.37 38.84 39.27 4,332,293 -0.15(-0.38%)
May 07, 2012 39.37 39.70 39.35 39.42 4,288,067 +0.08(+0.20%)
May 04, 2012 39.68 39.88 39.25 39.34 8,023,249 -0.64(-1.59%)
May 03, 2012 40.67 40.77 39.73 39.97 16,049,600 -1.01(-2.47%)
May 02, 2012 40.86 40.99 40.28 40.99 10,698,910 -0.02(-0.05%)
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.