Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 43.91 44.25 43.70 44.22 70,946 +0.13(+0.31%)
Aug 30, 2012 44.11 44.11 43.66 44.08 91,847 -0.94(-2.09%)
Aug 29, 2012 45.37 45.43 45.01 45.02 103,223 +0.25(+0.55%)
Aug 27, 2012 45.05 45.14 44.76 44.78 59,703 -0.40(-0.89%)
Aug 24, 2012 45.21 45.44 44.95 45.18 74,219 +0.08(+0.18%)
Aug 23, 2012 45.29 45.34 44.90 45.10 176,479 +0.53(+1.19%)
Aug 22, 2012 42.44 44.90 42.44 44.57 1,028,051 +3.71(+9.08%)
Aug 21, 2012 40.71 40.94 40.71 40.86 117,851 +0.18(+0.45%)
Aug 20, 2012 40.91 40.94 40.62 40.68 73,436 -0.32(-0.77%)
Aug 17, 2012 41.53 41.59 40.98 41.00 85,484 -0.93(-2.21%)
Aug 16, 2012 41.84 42.04 41.55 41.93 94,831 +0.17(+0.40%)
Aug 15, 2012 41.38 41.78 41.38 41.76 107,263 -0.69(-1.62%)
Aug 14, 2012 42.55 42.73 42.39 42.45 48,304 +0.58(+1.38%)
Aug 13, 2012 41.87 42.16 41.74 41.87 64,253 -0.13(-0.32%)
Aug 10, 2012 42.13 42.13 41.83 42.01 87,175 -0.93(-2.16%)
Aug 09, 2012 42.84 43.21 42.73 42.93 43,037 -0.07(-0.17%)
Aug 08, 2012 42.92 43.34 42.92 43.00 30,772 -0.25(-0.59%)
Aug 07, 2012 43.04 43.38 43.04 43.26 67,036 +0.52(+1.21%)
Aug 06, 2012 42.50 42.96 42.47 42.74 96,869 +1.18(+2.84%)
Aug 03, 2012 41.43 41.79 41.39 41.56 117,640 +1.47(+3.68%)
Aug 02, 2012 40.07 40.38 39.87 40.09 66,682 +0.17(+0.44%)
Aug 01, 2012 40.55 40.55 39.91 39.91 106,056 -1.32(-3.21%)
Jul 31, 2012 41.22 41.42 41.09 41.24 113,670 +0.19(+0.46%)
Jul 30, 2012 41.23 41.43 40.94 41.05 65,477 -0.30(-0.73%)
Jul 27, 2012 40.53 41.49 40.42 41.35 120,397 +1.26(+3.14%)
Jul 26, 2012 40.18 40.30 39.73 40.09 100,404 +0.30(+0.76%)
Jul 25, 2012 40.05 40.18 39.47 39.79 191,904 +1.59(+4.17%)
Jul 24, 2012 38.30 38.34 37.86 38.19 94,987 +0.95(+2.55%)
Jul 23, 2012 37.31 37.38 36.96 37.24 100,846 -0.31(-0.82%)
Jul 20, 2012 37.82 37.88 37.29 37.55 230,996 +0.71(+1.91%)
Jul 19, 2012 36.85 37.14 36.74 36.85 109,864 +1.83(+5.23%)
Jul 18, 2012 34.56 35.13 34.56 35.01 58,950 -0.10(-0.29%)
Jul 17, 2012 34.86 35.14 34.52 35.12 60,195 +0.40(+1.14%)
Jul 16, 2012 34.54 34.81 34.37 34.72 61,775 -0.22(-0.64%)
Jul 13, 2012 34.79 35.16 34.74 34.94 154,364 +0.55(+1.59%)
Jul 12, 2012 34.58 34.58 34.25 34.40 52,362 -1.07(-3.02%)
Jul 11, 2012 35.42 35.54 35.27 35.47 90,688 +0.97(+2.80%)
Jul 10, 2012 35.14 35.14 34.37 34.50 74,535 -0.44(-1.25%)
Jul 09, 2012 35.16 35.16 34.77 34.94 34,491 -0.40(-1.14%)
Jul 06, 2012 35.57 35.57 35.24 35.34 58,297 -0.90(-2.49%)
Jul 05, 2012 36.03 36.32 35.95 36.24 95,987 +0.92(+2.60%)
Jul 03, 2012 35.04 35.39 35.04 35.32 57,052 +0.66(+1.90%)
Jul 02, 2012 35.01 35.04 34.59 34.67 76,497 -0.22(-0.64%)
Jun 29, 2012 34.59 34.89 34.44 34.89 125,385 +1.13(+3.36%)
Jun 28, 2012 33.80 33.84 33.49 33.75 59,828 -0.82(-2.36%)
Jun 27, 2012 34.46 34.66 34.43 34.57 63,723 +0.48(+1.39%)
Jun 26, 2012 33.97 34.15 33.82 34.10 81,919 +0.77(+2.31%)
Jun 25, 2012 33.58 33.58 32.99 33.33 187,417 -1.09(-3.16%)
Jun 22, 2012 34.50 34.52 34.25 34.41 91,830 -0.03(-0.09%)
Jun 21, 2012 35.54 35.58 34.43 34.44 233,800 -1.66(-4.61%)
Jun 20, 2012 36.06 36.35 35.93 36.11 159,717 -0.88(-2.38%)
Jun 19, 2012 36.77 37.04 36.67 36.99 88,939 +0.40(+1.08%)
Jun 18, 2012 36.50 36.71 36.31 36.59 194,653 +0.37(+1.03%)
Jun 15, 2012 36.43 36.76 36.18 36.22 454,171 +0.09(+0.24%)
Jun 14, 2012 36.26 36.30 35.91 36.13 123,516 +0.13(+0.35%)
Jun 13, 2012 35.99 36.39 35.92 36.01 142,491 +0.29(+0.82%)
Jun 12, 2012 35.54 35.79 35.46 35.71 83,224 +0.70(+1.99%)
Jun 11, 2012 35.61 35.63 34.95 35.01 140,216 +0.15(+0.43%)
Jun 08, 2012 34.82 34.92 34.65 34.86 64,813 -0.31(-0.88%)
Jun 07, 2012 35.19 35.78 34.94 35.17 141,376 +0.45(+1.30%)
Jun 06, 2012 34.10 34.80 33.93 34.72 124,224 +0.74(+2.17%)
Jun 05, 2012 33.77 34.06 33.68 33.98 102,830 +0.04(+0.12%)
Jun 04, 2012 33.95 34.01 33.60 33.94 168,558 -0.42(-1.22%)
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.