Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 42.76 42.99 42.16 42.36 14,796,112 -0.31(-0.73%)
Oct 26, 2012 41.78 42.68 42.68 42.68 18,680,032 +1.16(+2.80%)
Oct 25, 2012 41.92 42.08 41.41 41.51 12,350,794 -0.14(-0.35%)
Oct 24, 2012 42.52 42.60 41.54 41.66 16,026,689 -0.49(-1.17%)
Oct 23, 2012 41.99 42.42 41.69 42.15 13,313,093 -0.32(-0.75%)
Oct 19, 2012 43.36 43.36 42.29 42.47 20,721,390 -0.87(-2.02%)
Oct 18, 2012 44.11 44.12 43.09 43.34 21,867,774 -0.74(-1.67%)
Oct 17, 2012 43.28 44.28 43.28 44.08 15,284,709 +0.45(+1.03%)
Oct 16, 2012 43.00 43.69 42.79 43.63 14,447,692 +0.77(+1.81%)
Oct 15, 2012 42.81 42.99 42.10 42.86 18,715,302 +0.29(+0.68%)
Oct 12, 2012 42.79 42.81 42.00 42.57 20,707,324 -0.23(-0.54%)
Oct 11, 2012 43.69 43.74 42.76 42.80 12,303,226 -0.41(-0.95%)
Oct 10, 2012 43.51 43.56 43.12 43.21 15,957,470 -0.44(-1.01%)
Oct 09, 2012 44.29 44.56 43.58 43.65 17,866,084 -0.73(-1.65%)
Oct 08, 2012 44.85 45.05 44.37 44.38 12,787,340 -0.90(-1.98%)
Oct 05, 2012 45.57 46.08 45.12 45.28 13,869,845 -0.01(-0.02%)
Oct 04, 2012 44.92 45.38 44.58 45.28 9,779,009 +0.42(+0.93%)
Oct 03, 2012 44.92 45.08 44.55 44.87 10,421,723 +0.20(+0.45%)
Oct 02, 2012 44.91 45.04 44.47 44.66 11,031,473 -0.09(-0.19%)
Oct 01, 2012 45.34 45.39 44.48 44.75 14,705,201 -0.40(-0.90%)
Sep 28, 2012 45.58 45.70 45.01 45.15 13,286,352 -0.74(-1.61%)
Sep 27, 2012 45.19 46.04 45.10 45.89 11,734,129 +0.85(+1.88%)
Sep 26, 2012 45.28 45.78 44.87 45.05 14,951,619 -0.30(-0.65%)
Sep 25, 2012 46.27 46.52 45.31 45.34 18,299,446 -0.68(-1.47%)
Sep 24, 2012 45.90 46.19 45.57 46.02 15,641,464 -0.43(-0.93%)
Sep 21, 2012 46.83 46.95 46.43 46.45 25,749,708 -0.06(-0.13%)
Sep 20, 2012 46.73 46.81 45.68 46.51 19,258,952 -0.53(-1.12%)
Sep 19, 2012 47.01 47.31 46.63 47.04 13,837,453 +0.00(+0.00%)
Sep 18, 2012 46.70 47.24 46.62 47.04 11,856,997 +0.20(+0.42%)
Sep 17, 2012 47.01 47.02 46.57 46.85 13,953,404 -0.05(-0.11%)
Sep 14, 2012 46.38 47.19 46.31 46.90 22,095,158 +0.75(+1.62%)
Sep 13, 2012 45.23 46.44 45.18 46.15 19,321,204 +1.02(+2.25%)
Sep 12, 2012 45.03 45.27 44.79 45.13 12,001,072 +0.43(+0.96%)
Sep 11, 2012 44.32 44.93 44.31 44.70 12,938,334 +0.40(+0.91%)
Sep 10, 2012 44.81 45.30 44.19 44.30 16,754,055 -0.46(-1.03%)
Sep 07, 2012 45.18 45.51 44.73 44.76 16,306,393 -0.50(-1.10%)
Sep 06, 2012 44.31 45.30 44.24 45.26 15,428,153 +1.40(+3.20%)
Sep 05, 2012 43.88 44.01 43.57 43.86 10,565,326 +0.09(+0.20%)
Sep 04, 2012 44.05 44.20 43.49 43.77 13,141,737 -0.47(-1.06%)
Aug 31, 2012 44.34 44.41 43.75 44.24 12,527,148 +0.19(+0.42%)
Aug 30, 2012 44.37 44.61 43.96 44.05 10,730,520 -0.66(-1.47%)
Aug 29, 2012 44.62 44.96 44.47 44.71 10,488,983 -0.19(-0.42%)
Aug 27, 2012 45.02 45.07 44.65 44.90 7,750,954 -0.04(-0.10%)
Aug 24, 2012 44.62 45.07 44.45 44.94 8,894,598 +0.28(+0.62%)
Aug 23, 2012 44.66 44.87 44.45 44.66 7,589,751 -0.09(-0.20%)
Aug 22, 2012 44.74 44.97 44.38 44.75 10,015,765 +0.06(+0.15%)
Aug 21, 2012 45.21 45.56 44.34 44.69 17,309,846 -0.52(-1.15%)
Aug 20, 2012 45.42 45.56 44.88 45.21 10,590,967 -0.35(-0.77%)
Aug 17, 2012 45.28 45.60 45.03 45.56 18,342,814 +0.52(+1.15%)
Aug 16, 2012 45.13 45.35 45.00 45.04 13,124,938 +0.04(+0.08%)
Aug 15, 2012 44.78 45.20 44.57 45.01 11,069,088 +0.09(+0.21%)
Aug 14, 2012 44.93 45.42 44.75 44.91 14,212,741 +0.21(+0.47%)
Aug 13, 2012 44.36 44.77 44.23 44.70 14,656,082 +0.08(+0.19%)
Aug 10, 2012 44.42 44.67 44.17 44.62 7,680,027 -0.01(-0.03%)
Aug 09, 2012 44.29 44.63 44.11 44.63 9,755,209 +0.40(+0.89%)
Aug 08, 2012 44.08 44.31 43.90 44.23 9,090,636 +0.08(+0.18%)
Aug 07, 2012 43.43 44.20 43.36 44.16 14,090,668 +0.87(+2.01%)
Aug 06, 2012 43.49 43.55 43.20 43.28 9,971,913 -0.08(-0.18%)
Aug 03, 2012 43.13 43.44 42.69 43.36 13,673,795 +0.98(+2.31%)
Aug 02, 2012 42.28 42.98 41.87 42.38 13,694,683 -0.46(-1.08%)
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.