Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 43.33 43.45 42.79 42.89 9,123,593 +1.16(+2.78%)
Oct 26, 2012 41.84 41.73 41.73 41.73 4,404,500 -0.04(-0.10%)
Oct 25, 2012 41.91 41.99 41.54 41.77 4,514,788 +0.00(+0.00%)
Oct 24, 2012 41.64 41.99 41.55 41.77 6,187,948 +0.37(+0.89%)
Oct 23, 2012 41.91 41.91 41.28 41.40 8,656,924 -1.70(-3.94%)
Oct 19, 2012 43.67 43.68 42.91 43.10 5,599,638 -0.43(-0.99%)
Oct 18, 2012 43.59 43.90 43.02 43.53 15,584,174 -0.01(-0.02%)
Oct 17, 2012 43.56 43.66 43.19 43.54 10,605,605 +1.24(+2.93%)
Oct 16, 2012 41.97 42.33 41.93 42.30 4,761,820 +0.74(+1.78%)
Oct 15, 2012 41.62 41.71 41.26 41.56 4,374,241 -0.28(-0.67%)
Oct 12, 2012 41.98 42.11 41.57 41.84 3,732,512 -0.28(-0.66%)
Oct 11, 2012 42.20 42.47 42.07 42.12 3,280,571 +0.33(+0.79%)
Oct 10, 2012 41.89 42.21 41.71 41.79 3,515,034 -0.23(-0.55%)
Oct 09, 2012 42.26 42.74 41.85 42.02 3,827,113 -0.24(-0.57%)
Oct 08, 2012 41.96 42.29 41.90 42.26 2,413,452 +0.11(+0.26%)
Oct 05, 2012 42.51 42.69 42.11 42.15 3,208,531 -0.42(-0.99%)
Oct 04, 2012 41.96 42.58 41.93 42.57 6,333,270 +0.32(+0.76%)
Oct 03, 2012 42.51 42.63 42.12 42.25 4,046,007 -0.46(-1.08%)
Oct 02, 2012 42.53 42.72 42.33 42.71 5,697,416 +0.49(+1.16%)
Oct 01, 2012 42.42 42.85 42.20 42.22 4,195,272 -0.14(-0.33%)
Sep 28, 2012 42.69 42.74 42.22 42.36 3,425,486 -0.68(-1.58%)
Sep 27, 2012 42.87 43.05 42.65 43.04 3,430,420 +0.67(+1.58%)
Sep 26, 2012 42.83 42.95 42.30 42.37 3,956,944 -0.64(-1.49%)
Sep 25, 2012 43.48 43.60 43.00 43.01 4,997,052 -0.25(-0.58%)
Sep 24, 2012 42.99 43.26 42.83 43.26 3,500,503 +0.26(+0.60%)
Sep 21, 2012 43.26 43.39 42.97 43.00 3,368,337 -0.29(-0.67%)
Sep 20, 2012 43.07 43.41 42.67 43.29 4,772,499 +0.20(+0.46%)
Sep 19, 2012 43.03 43.37 42.75 43.09 4,113,423 +0.22(+0.51%)
Sep 18, 2012 42.66 43.02 42.62 42.87 6,482,366 -0.40(-0.92%)
Sep 17, 2012 43.85 44.16 43.09 43.27 10,434,244 -0.59(-1.35%)
Sep 14, 2012 43.80 43.95 43.56 43.86 8,227,816 +0.24(+0.55%)
Sep 13, 2012 42.75 43.74 42.62 43.62 6,488,660 +1.04(+2.44%)
Sep 12, 2012 42.46 42.72 42.35 42.58 4,112,176 +0.01(+0.02%)
Sep 11, 2012 42.31 42.85 42.27 42.57 11,676,698 +0.53(+1.26%)
Sep 10, 2012 42.02 42.24 41.90 42.04 6,000,344 +0.11(+0.26%)
Sep 07, 2012 41.13 41.98 41.06 41.93 5,601,995 +0.75(+1.82%)
Sep 06, 2012 40.44 41.31 40.44 41.18 4,986,175 +0.82(+2.03%)
Sep 05, 2012 40.48 40.86 40.33 40.36 8,331,717 -1.27(-3.05%)
Sep 04, 2012 42.11 42.15 41.55 41.63 2,319,030 -0.43(-1.02%)
Aug 31, 2012 42.26 42.39 41.90 42.06 3,425,804 +0.15(+0.36%)
Aug 30, 2012 42.06 42.07 41.72 41.91 2,500,357 -0.06(-0.14%)
Aug 29, 2012 42.13 42.26 41.96 41.97 2,269,287 -0.23(-0.55%)
Aug 27, 2012 42.19 42.55 42.15 42.20 2,607,974 +0.01(+0.02%)
Aug 24, 2012 41.96 42.34 41.86 42.19 3,388,284 -0.06(-0.14%)
Aug 23, 2012 42.60 42.60 42.22 42.25 2,983,584 -0.39(-0.91%)
Aug 22, 2012 42.40 42.70 42.25 42.64 3,425,022 +0.24(+0.57%)
Aug 21, 2012 42.67 42.80 42.31 42.40 3,706,345 -0.29(-0.68%)
Aug 20, 2012 42.63 42.72 42.42 42.69 2,431,237 -0.03(-0.07%)
Aug 17, 2012 42.86 42.87 42.65 42.72 3,593,142 -0.03(-0.07%)
Aug 16, 2012 42.50 42.83 42.38 42.75 3,499,502 +0.31(+0.73%)
Aug 15, 2012 42.37 42.52 42.28 42.44 3,113,230 +0.26(+0.62%)
Aug 14, 2012 42.31 42.54 42.10 42.18 4,281,219 +0.09(+0.21%)
Aug 13, 2012 42.17 42.36 42.03 42.09 2,543,010 -0.31(-0.73%)
Aug 10, 2012 41.93 42.46 41.80 42.40 3,166,935 +0.18(+0.43%)
Aug 09, 2012 41.89 42.36 41.88 42.22 4,882,529 -0.02(-0.05%)
Aug 08, 2012 42.08 42.41 42.01 42.24 4,899,618 -0.26(-0.61%)
Aug 07, 2012 42.21 42.62 42.12 42.50 8,851,266 +1.03(+2.48%)
Aug 06, 2012 41.07 41.60 41.07 41.47 4,371,679 +0.44(+1.07%)
Aug 03, 2012 40.66 41.14 40.60 41.03 6,103,368 +1.08(+2.70%)
Aug 02, 2012 40.04 40.47 39.72 39.95 6,492,877 -0.20(-0.50%)
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.