Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 42.22 42.65 42.11 42.52 2,673,157 +0.52(+1.24%)
Oct 26, 2012 42.13 42.00 42.00 42.00 2,538,900 -0.04(-0.10%)
Oct 25, 2012 42.06 42.20 41.98 42.04 4,102,586 +0.12(+0.29%)
Oct 24, 2012 42.27 42.40 41.83 41.92 2,491,374 -0.26(-0.62%)
Oct 23, 2012 42.18 42.40 42.12 42.18 4,141,163 -0.60(-1.40%)
Oct 19, 2012 43.19 43.29 42.59 42.78 2,221,066 -0.43(-1.00%)
Oct 18, 2012 43.35 43.52 43.21 43.21 3,726,370 -0.22(-0.51%)
Oct 17, 2012 42.85 43.45 42.80 43.43 2,240,433 +0.80(+1.88%)
Oct 16, 2012 42.87 43.17 42.35 42.63 2,683,393 +0.00(+0.00%)
Oct 15, 2012 42.48 42.63 42.14 42.63 2,545,947 +0.13(+0.31%)
Oct 12, 2012 43.44 43.54 42.06 42.50 4,769,557 -0.57(-1.32%)
Oct 11, 2012 43.23 43.53 43.06 43.07 1,616,889 -0.06(-0.14%)
Oct 10, 2012 43.07 43.33 42.90 43.13 1,447,598 +0.08(+0.19%)
Oct 09, 2012 43.37 43.40 42.99 43.05 2,091,593 -0.43(-0.99%)
Oct 08, 2012 42.68 44.11 42.68 43.48 3,884,653 +0.81(+1.90%)
Oct 05, 2012 42.95 43.07 42.63 42.67 2,034,815 -0.19(-0.44%)
Oct 04, 2012 42.64 42.87 42.42 42.86 3,441,754 +0.35(+0.82%)
Oct 03, 2012 42.40 42.70 42.21 42.51 2,388,777 +0.24(+0.57%)
Oct 02, 2012 42.33 42.66 42.12 42.27 1,961,788 +0.03(+0.07%)
Oct 01, 2012 42.68 42.86 42.19 42.24 1,894,089 -0.43(-1.01%)
Sep 28, 2012 42.37 42.76 42.13 42.67 3,057,082 +0.26(+0.61%)
Sep 27, 2012 42.68 42.68 42.26 42.41 1,996,938 -0.59(-1.37%)
Sep 26, 2012 42.74 43.33 42.69 43.00 2,412,869 +0.35(+0.82%)
Sep 25, 2012 42.90 43.00 42.61 42.65 1,291,216 -0.16(-0.37%)
Sep 24, 2012 42.60 42.85 42.57 42.81 1,770,542 +0.22(+0.52%)
Sep 21, 2012 42.76 42.84 42.40 42.59 3,169,672 -0.06(-0.14%)
Sep 20, 2012 42.50 42.71 42.45 42.65 1,220,064 +0.11(+0.26%)
Sep 19, 2012 42.58 42.83 42.47 42.54 1,456,122 -0.02(-0.05%)
Sep 18, 2012 42.53 42.61 42.12 42.56 2,596,604 +0.03(+0.07%)
Sep 17, 2012 43.28 43.42 42.53 42.53 5,831,690 -0.72(-1.66%)
Sep 14, 2012 43.37 43.44 42.95 43.25 2,329,327 -0.08(-0.18%)
Sep 13, 2012 42.98 43.33 42.85 43.33 2,901,812 +0.24(+0.56%)
Sep 12, 2012 43.33 43.41 43.04 43.09 893,169 -0.23(-0.53%)
Sep 11, 2012 43.42 43.60 43.31 43.32 901,494 -0.13(-0.30%)
Sep 10, 2012 43.67 43.67 43.35 43.45 998,965 -0.02(-0.05%)
Sep 07, 2012 43.46 43.62 43.28 43.47 1,620,485 +0.28(+0.65%)
Sep 06, 2012 43.25 43.39 43.15 43.19 2,828,421 +0.21(+0.49%)
Sep 05, 2012 43.59 43.66 42.95 42.98 2,141,606 -0.46(-1.06%)
Sep 04, 2012 43.45 43.54 43.21 43.44 1,857,165 +0.03(+0.07%)
Aug 31, 2012 43.71 43.73 43.23 43.41 2,069,479 -0.15(-0.34%)
Aug 30, 2012 43.72 43.80 43.55 43.56 1,596,380 -0.32(-0.73%)
Aug 29, 2012 43.97 44.02 43.73 43.88 1,437,615 -0.10(-0.23%)
Aug 27, 2012 44.02 44.11 43.87 43.98 1,513,481 -0.09(-0.20%)
Aug 24, 2012 43.70 44.11 43.65 44.07 1,134,834 +0.28(+0.64%)
Aug 23, 2012 44.35 44.35 43.74 43.79 1,055,983 -0.49(-1.11%)
Aug 22, 2012 44.31 44.47 44.16 44.28 1,109,916 -0.05(-0.11%)
Aug 21, 2012 44.86 44.89 44.31 44.33 3,395,864 -0.56(-1.25%)
Aug 20, 2012 44.46 44.89 44.42 44.89 2,036,459 +0.32(+0.72%)
Aug 17, 2012 44.41 44.67 44.20 44.57 2,892,040 +0.27(+0.61%)
Aug 16, 2012 44.83 45.05 44.28 44.30 2,783,981 -0.61(-1.36%)
Aug 15, 2012 45.22 45.36 44.89 44.91 2,041,489 -0.37(-0.82%)
Aug 14, 2012 45.19 45.38 45.06 45.28 1,701,677 +0.09(+0.20%)
Aug 13, 2012 45.25 45.33 45.06 45.19 1,423,946 -0.05(-0.11%)
Aug 10, 2012 45.12 45.40 45.00 45.24 2,013,312 -0.15(-0.33%)
Aug 09, 2012 45.01 45.39 44.90 45.39 2,653,044 +0.26(+0.58%)
Aug 08, 2012 45.78 46.02 44.88 45.13 4,573,310 -0.65(-1.42%)
Aug 07, 2012 46.54 46.92 45.77 45.78 3,806,975 -0.73(-1.57%)
Aug 06, 2012 46.71 46.88 46.30 46.51 1,701,033 +0.01(+0.02%)
Aug 03, 2012 46.20 46.53 45.89 46.50 1,919,476 +0.76(+1.66%)
Aug 02, 2012 45.78 45.92 45.21 45.74 1,469,025 -0.20(-0.44%)
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.