Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.32 44.60 43.87 44.02 383,445 +0.04(+0.09%)
Aug 30, 2012 44.35 44.58 43.83 43.98 310,255 -0.39(-0.88%)
Aug 29, 2012 44.08 44.88 43.22 44.37 552,263 +3.78(+9.31%)
Aug 27, 2012 41.14 41.33 39.92 40.59 371,508 -0.41(-1.00%)
Aug 24, 2012 40.09 41.36 40.09 41.00 321,447 +0.73(+1.81%)
Aug 23, 2012 40.40 40.99 39.88 40.27 307,298 -0.23(-0.57%)
Aug 22, 2012 40.49 40.78 39.85 40.50 176,041 +0.05(+0.12%)
Aug 21, 2012 40.04 40.96 39.53 40.45 230,888 +0.52(+1.30%)
Aug 20, 2012 39.89 40.44 39.49 39.93 396,466 -0.14(-0.35%)
Aug 17, 2012 39.70 40.27 39.70 40.07 201,672 +0.23(+0.58%)
Aug 16, 2012 40.27 40.51 39.45 39.84 251,795 -0.59(-1.46%)
Aug 15, 2012 38.54 40.47 38.50 40.43 391,636 +1.61(+4.15%)
Aug 14, 2012 39.38 39.89 38.73 38.82 418,515 -0.59(-1.50%)
Aug 13, 2012 39.71 39.95 39.20 39.41 331,420 -0.27(-0.68%)
Aug 10, 2012 39.00 39.90 38.64 39.68 511,875 +0.62(+1.59%)
Aug 09, 2012 39.12 39.49 38.59 39.06 466,993 -0.48(-1.21%)
Aug 08, 2012 37.93 39.83 37.93 39.54 443,866 +1.43(+3.75%)
Aug 07, 2012 37.60 38.30 37.18 38.11 415,224 +0.78(+2.09%)
Aug 06, 2012 37.11 37.76 36.73 37.33 260,035 +0.11(+0.30%)
Aug 03, 2012 37.59 38.03 36.58 37.22 454,018 -0.30(-0.80%)
Aug 02, 2012 37.22 37.90 37.00 37.52 420,273 +0.19(+0.51%)
Aug 01, 2012 36.95 38.06 36.52 37.33 586,229 +0.50(+1.36%)
Jul 31, 2012 36.61 36.99 36.33 36.83 279,139 +0.04(+0.11%)
Jul 30, 2012 36.80 37.14 36.53 36.79 390,118 +0.06(+0.16%)
Jul 27, 2012 36.75 37.28 36.44 36.73 206,376 -0.07(-0.19%)
Jul 26, 2012 37.23 37.54 36.68 36.80 304,283 -0.11(-0.30%)
Jul 25, 2012 37.19 37.31 36.75 36.91 415,952 -0.26(-0.70%)
Jul 24, 2012 36.50 37.48 36.11 37.17 534,717 +0.67(+1.84%)
Jul 23, 2012 36.58 36.72 36.16 36.50 492,078 -0.47(-1.27%)
Jul 20, 2012 37.87 37.87 36.61 36.97 530,616 -1.22(-3.19%)
Jul 19, 2012 38.11 38.62 37.63 38.19 442,075 +0.10(+0.26%)
Jul 18, 2012 37.73 38.41 37.42 38.09 1,151,227 +0.43(+1.14%)
Jul 17, 2012 39.91 39.91 37.56 37.66 559,098 -2.08(-5.23%)
Jul 16, 2012 41.15 41.30 39.45 39.74 517,411 -1.41(-3.43%)
Jul 13, 2012 42.04 42.22 41.03 41.15 263,779 -0.99(-2.35%)
Jul 12, 2012 42.38 42.53 41.45 42.14 299,189 -0.40(-0.94%)
Jul 11, 2012 42.70 42.88 42.31 42.54 391,680 -0.34(-0.79%)
Jul 10, 2012 43.11 43.67 42.16 42.88 421,667 -1.07(-2.43%)
Jul 09, 2012 44.87 45.28 43.81 43.95 420,731 -1.12(-2.49%)
Jul 06, 2012 45.20 45.55 44.66 45.07 173,342 -0.55(-1.21%)
Jul 05, 2012 45.55 45.96 45.41 45.62 229,618 -0.27(-0.59%)
Jul 03, 2012 45.41 46.03 45.23 45.89 106,013 +0.34(+0.75%)
Jul 02, 2012 45.89 45.90 44.77 45.55 214,886 -0.27(-0.59%)
Jun 29, 2012 45.98 46.14 45.14 45.82 408,404 +0.51(+1.13%)
Jun 28, 2012 46.30 46.30 44.46 45.31 521,963 -1.03(-2.22%)
Jun 27, 2012 46.87 47.12 46.23 46.34 457,901 -0.67(-1.43%)
Jun 26, 2012 50.12 50.20 46.51 47.01 599,118 -3.14(-6.26%)
Jun 25, 2012 50.94 51.15 49.89 50.15 171,152 -0.99(-1.94%)
Jun 22, 2012 51.85 51.87 51.09 51.14 912,041 -0.22(-0.43%)
Jun 21, 2012 52.09 52.45 51.25 51.36 218,293 -0.60(-1.15%)
Jun 20, 2012 52.00 52.81 51.33 51.96 239,998 -0.11(-0.21%)
Jun 19, 2012 52.63 53.05 51.96 52.07 386,544 -0.58(-1.10%)
Jun 18, 2012 52.46 53.21 52.46 52.65 147,158 +0.03(+0.06%)
Jun 15, 2012 52.53 53.17 52.42 52.62 277,448 -0.27(-0.51%)
Jun 14, 2012 52.95 53.28 52.27 52.89 194,717 -0.15(-0.28%)
Jun 13, 2012 52.86 53.61 52.62 53.04 176,085 +0.14(+0.26%)
Jun 12, 2012 53.58 54.25 52.85 52.90 294,317 -0.63(-1.18%)
Jun 11, 2012 54.37 54.73 53.52 53.53 241,800 -0.53(-0.98%)
Jun 08, 2012 53.99 54.27 53.80 54.06 238,114 +0.01(+0.02%)
Jun 07, 2012 54.23 54.64 53.97 54.05 285,178 +0.08(+0.15%)
Jun 06, 2012 54.14 54.39 53.80 53.97 421,960 -0.04(-0.07%)
Jun 05, 2012 53.66 54.18 53.50 54.01 251,363 +0.10(+0.19%)
Jun 04, 2012 54.00 54.20 53.58 53.91 310,053 +0.00(+0.00%)
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.