Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 40.90 41.00 40.38 40.45 1,753,091 -0.19(-0.47%)
Jul 31, 2012 40.80 41.13 40.61 40.64 2,439,370 +0.28(+0.69%)
Jul 30, 2012 39.86 40.48 39.78 40.36 2,298,796 -0.12(-0.30%)
Jul 27, 2012 40.04 40.65 39.87 40.48 4,149,950 +1.34(+3.42%)
Jul 26, 2012 38.79 39.23 38.76 39.14 5,567,337 +1.29(+3.41%)
Jul 25, 2012 37.42 37.85 37.27 37.85 4,450,542 +0.89(+2.41%)
Jul 24, 2012 37.37 37.41 36.62 36.96 3,714,471 -0.59(-1.57%)
Jul 23, 2012 37.16 37.61 37.02 37.55 3,037,748 -0.53(-1.39%)
Jul 20, 2012 37.81 38.13 37.77 38.08 5,161,861 -0.55(-1.42%)
Jul 19, 2012 38.69 38.76 38.47 38.63 3,516,296 +0.04(+0.10%)
Jul 18, 2012 38.06 38.71 38.01 38.59 4,750,478 +0.95(+2.52%)
Jul 17, 2012 37.53 37.69 37.08 37.64 1,786,658 +0.25(+0.67%)
Jul 16, 2012 37.14 37.50 37.02 37.39 1,648,390 +0.29(+0.78%)
Jul 13, 2012 36.59 37.17 36.57 37.10 1,236,609 +0.29(+0.79%)
Jul 12, 2012 36.76 36.92 36.53 36.81 1,629,774 -0.10(-0.27%)
Jul 11, 2012 36.95 37.03 36.62 36.91 1,695,555 +0.10(+0.27%)
Jul 10, 2012 37.24 37.28 36.73 36.81 2,245,033 -0.46(-1.23%)
Jul 09, 2012 37.04 37.27 36.88 37.27 2,061,290 +0.38(+1.03%)
Jul 06, 2012 37.14 37.16 36.71 36.89 1,809,273 -0.15(-0.40%)
Jul 05, 2012 37.38 37.43 37.01 37.04 2,918,777 -1.20(-3.14%)
Jul 03, 2012 38.04 38.41 37.94 38.24 5,406,665 +0.22(+0.58%)
Jul 02, 2012 37.80 38.05 37.53 38.02 6,836,144 +0.24(+0.64%)
Jun 29, 2012 37.57 37.80 37.32 37.78 9,390,114 +1.61(+4.45%)
Jun 28, 2012 35.96 36.17 35.74 36.17 4,928,883 +0.08(+0.22%)
Jun 27, 2012 36.08 36.36 35.90 36.09 3,182,448 +0.07(+0.19%)
Jun 26, 2012 35.70 36.16 35.59 36.02 2,603,185 +0.24(+0.67%)
Jun 25, 2012 35.66 35.88 35.50 35.78 1,535,852 -0.55(-1.51%)
Jun 22, 2012 36.48 36.50 36.24 36.33 4,611,402 +0.26(+0.72%)
Jun 21, 2012 36.71 36.83 36.01 36.07 3,217,545 -0.39(-1.07%)
Jun 20, 2012 36.28 36.68 36.14 36.46 3,191,112 -0.19(-0.52%)
Jun 19, 2012 36.01 36.78 35.90 36.65 4,545,991 +1.18(+3.33%)
Jun 18, 2012 35.35 35.59 35.22 35.47 2,183,966 -0.02(-0.06%)
Jun 15, 2012 35.43 35.53 35.34 35.49 2,197,936 +0.42(+1.20%)
Jun 14, 2012 35.07 35.29 34.93 35.07 2,050,833 +0.31(+0.89%)
Jun 13, 2012 34.93 35.09 34.67 34.76 2,838,614 +0.00(+0.00%)
Jun 12, 2012 34.49 34.80 34.16 34.76 3,068,955 +0.57(+1.67%)
Jun 11, 2012 34.74 34.74 34.19 34.19 1,824,266 -0.24(-0.70%)
Jun 08, 2012 33.96 34.43 33.92 34.43 1,446,605 +0.32(+0.94%)
Jun 07, 2012 34.62 34.62 34.07 34.11 2,020,463 -0.28(-0.81%)
Jun 06, 2012 34.12 34.41 33.97 34.39 2,983,269 +0.43(+1.27%)
Jun 05, 2012 33.74 34.00 33.74 33.96 2,669,574 +0.15(+0.44%)
Jun 04, 2012 33.81 33.89 33.47 33.81 3,040,741 +0.37(+1.11%)
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.