Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 45.95 46.51 45.29 46.11 57,114 +0.67(+1.47%)
Aug 30, 2012 46.11 46.11 45.16 45.44 34,932 -1.17(-2.50%)
Aug 29, 2012 47.31 47.36 46.45 46.60 44,075 -0.95(-2.00%)
Aug 27, 2012 47.68 47.89 47.14 47.55 42,788 +0.01(+0.02%)
Aug 24, 2012 46.84 47.60 46.84 47.54 99,692 +0.41(+0.86%)
Aug 23, 2012 47.38 47.49 46.66 47.14 24,238 -0.35(-0.73%)
Aug 22, 2012 47.42 47.79 46.78 47.49 22,026 -0.35(-0.74%)
Aug 21, 2012 48.49 48.94 47.62 47.84 46,119 -0.40(-0.83%)
Aug 20, 2012 47.99 48.31 47.88 48.24 29,900 -0.08(-0.16%)
Aug 17, 2012 47.83 48.47 47.37 48.32 51,616 +0.57(+1.19%)
Aug 16, 2012 46.93 47.84 46.45 47.75 48,010 +0.82(+1.75%)
Aug 15, 2012 45.45 47.09 45.45 46.93 79,227 +1.21(+2.66%)
Aug 14, 2012 46.83 46.87 45.53 45.71 71,708 -0.89(-1.91%)
Aug 13, 2012 46.46 46.83 45.63 46.60 40,597 -0.14(-0.29%)
Aug 10, 2012 47.04 47.11 46.53 46.74 46,559 -0.40(-0.85%)
Aug 09, 2012 47.66 47.90 46.79 47.14 45,539 -0.73(-1.53%)
Aug 08, 2012 48.03 48.23 47.78 47.88 62,119 -0.58(-1.20%)
Aug 07, 2012 48.47 48.86 48.37 48.46 51,524 +0.52(+1.09%)
Aug 06, 2012 48.01 48.91 47.84 47.94 40,543 -0.14(-0.29%)
Aug 03, 2012 46.95 48.57 46.87 48.07 79,431 +2.16(+4.71%)
Aug 02, 2012 46.55 47.47 45.78 45.91 68,886 -0.74(-1.60%)
Aug 01, 2012 47.98 48.45 46.65 46.65 87,150 -1.16(-2.42%)
Jul 31, 2012 47.93 48.95 47.74 47.81 112,206 -0.37(-0.77%)
Jul 30, 2012 49.04 50.14 47.84 48.18 106,419 -0.93(-1.89%)
Jul 27, 2012 45.53 50.47 45.48 49.11 200,744 +5.20(+11.84%)
Jul 26, 2012 43.57 44.05 42.83 43.91 77,859 +1.22(+2.87%)
Jul 25, 2012 42.09 42.98 42.08 42.69 51,458 +0.99(+2.37%)
Jul 24, 2012 42.53 42.53 41.18 41.70 67,135 -0.75(-1.78%)
Jul 23, 2012 41.95 42.73 41.54 42.45 46,191 -0.49(-1.14%)
Jul 20, 2012 42.92 43.12 42.30 42.94 76,735 -0.39(-0.90%)
Jul 19, 2012 43.85 43.85 43.21 43.33 38,941 -0.43(-0.98%)
Jul 18, 2012 42.26 44.04 42.26 43.77 101,385 +1.28(+3.02%)
Jul 17, 2012 42.82 43.28 42.27 42.48 80,161 -0.18(-0.41%)
Jul 16, 2012 42.68 42.94 42.56 42.66 103,089 -0.25(-0.59%)
Jul 13, 2012 42.79 43.57 42.71 42.91 69,203 -0.02(-0.05%)
Jul 12, 2012 42.43 43.10 42.14 42.93 138,071 +0.13(+0.30%)
Jul 11, 2012 42.70 42.96 42.55 42.81 78,518 +0.05(+0.11%)
Jul 10, 2012 43.11 43.11 42.59 42.76 93,853 +0.10(+0.23%)
Jul 09, 2012 42.55 42.87 42.45 42.66 103,403 -0.14(-0.32%)
Jul 06, 2012 43.00 43.17 42.53 42.80 136,082 -0.53(-1.22%)
Jul 05, 2012 42.83 43.54 42.83 43.32 84,546 +0.23(+0.52%)
Jul 03, 2012 42.54 43.11 42.39 43.10 43,683 +0.53(+1.24%)
Jul 02, 2012 42.54 42.57 41.50 42.57 100,579 +0.35(+0.83%)
Jun 29, 2012 42.08 42.40 41.20 42.22 130,870 +1.24(+3.03%)
Jun 28, 2012 40.56 41.00 40.44 40.97 129,910 +0.21(+0.50%)
Jun 27, 2012 38.96 41.00 38.74 40.77 293,010 +1.84(+4.73%)
Jun 26, 2012 40.15 40.35 38.89 38.93 119,814 -1.24(-3.10%)
Jun 25, 2012 40.52 40.64 40.16 40.17 70,404 -0.83(-2.03%)
Jun 22, 2012 41.51 41.51 40.90 41.00 524,568 -0.12(-0.29%)
Jun 21, 2012 43.31 43.31 40.90 41.12 123,001 -2.33(-5.36%)
Jun 20, 2012 44.17 44.30 43.15 43.45 63,487 -0.70(-1.57%)
Jun 19, 2012 43.22 44.19 42.96 44.15 127,271 +1.10(+2.55%)
Jun 18, 2012 43.10 43.23 42.60 43.05 73,915 -0.52(-1.19%)
Jun 15, 2012 42.03 43.79 42.03 43.57 206,936 +1.36(+3.22%)
Jun 14, 2012 42.11 42.32 41.52 42.21 54,920 +0.17(+0.40%)
Jun 13, 2012 43.34 43.84 41.83 42.04 54,704 -1.55(-3.55%)
Jun 12, 2012 43.57 43.77 42.60 43.59 55,169 +0.41(+0.95%)
Jun 11, 2012 44.79 44.79 43.16 43.18 196,829 -0.89(-2.02%)
Jun 08, 2012 43.67 44.19 43.27 44.07 53,119 +0.26(+0.60%)
Jun 07, 2012 43.47 44.38 43.39 43.80 122,378 +1.17(+2.76%)
Jun 06, 2012 42.10 42.89 41.95 42.63 155,344 +0.74(+1.78%)
Jun 05, 2012 41.27 42.11 41.27 41.89 80,267 +0.28(+0.68%)
Jun 04, 2012 41.83 42.36 40.88 41.60 92,112 -0.15(-0.35%)
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.