Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 46.46 46.54 46.16 46.16 1,904,804 -0.34(-0.73%)
Jul 30, 2012 46.12 46.55 45.80 46.50 1,166,008 +0.39(+0.85%)
Jul 27, 2012 45.86 46.26 45.70 46.11 2,560,598 +0.44(+0.96%)
Jul 26, 2012 45.31 45.75 45.27 45.67 1,697,681 +0.77(+1.71%)
Jul 25, 2012 44.60 44.95 44.32 44.90 2,838,137 +0.46(+1.04%)
Jul 24, 2012 44.86 45.23 44.17 44.44 1,454,442 -0.46(-1.02%)
Jul 23, 2012 45.16 45.36 44.81 44.90 1,108,997 -0.58(-1.28%)
Jul 20, 2012 45.27 45.62 45.18 45.48 1,624,723 +0.18(+0.40%)
Jul 19, 2012 45.17 45.45 44.92 45.30 1,756,811 +0.05(+0.11%)
Jul 18, 2012 44.96 45.33 44.76 45.25 1,437,356 +0.26(+0.58%)
Jul 17, 2012 44.94 45.21 44.72 44.99 2,083,234 +0.18(+0.40%)
Jul 16, 2012 45.30 45.31 44.76 44.81 2,197,983 -0.56(-1.23%)
Jul 13, 2012 45.36 45.76 45.28 45.37 2,596,534 +0.02(+0.04%)
Jul 12, 2012 45.28 45.50 45.19 45.35 1,150,645 -0.07(-0.15%)
Jul 11, 2012 45.05 45.54 44.97 45.42 2,319,234 +0.49(+1.09%)
Jul 10, 2012 45.08 45.28 44.90 44.93 1,404,796 -0.16(-0.35%)
Jul 09, 2012 44.90 45.15 44.75 45.09 1,782,955 +0.08(+0.18%)
Jul 06, 2012 44.80 45.12 44.67 45.01 2,028,035 -0.03(-0.07%)
Jul 05, 2012 45.20 45.32 45.01 45.04 1,167,737 -0.20(-0.44%)
Jul 03, 2012 45.29 45.64 45.13 45.24 1,223,833 -0.28(-0.62%)
Jul 02, 2012 45.55 45.81 45.25 45.52 3,792,604 +0.25(+0.55%)
Jun 29, 2012 45.35 45.48 44.95 45.27 2,081,480 +0.35(+0.78%)
Jun 28, 2012 44.73 44.92 44.37 44.92 1,690,090 -0.27(-0.60%)
Jun 27, 2012 44.61 45.28 44.50 45.19 2,341,349 +0.74(+1.66%)
Jun 26, 2012 43.99 44.54 43.97 44.45 2,898,149 +0.56(+1.28%)
Jun 25, 2012 43.73 44.00 43.59 43.89 5,449,315 +0.05(+0.11%)
Jun 22, 2012 44.22 44.30 43.69 43.84 6,390,408 -0.20(-0.45%)
Jun 21, 2012 44.81 45.07 44.01 44.04 9,220,819 -0.62(-1.39%)
Jun 20, 2012 45.18 45.24 44.49 44.66 2,400,403 -0.46(-1.02%)
Jun 19, 2012 45.33 45.42 45.02 45.12 1,572,557 -0.07(-0.15%)
Jun 18, 2012 45.28 45.44 45.15 45.19 2,197,248 -0.09(-0.20%)
Jun 15, 2012 45.33 45.55 45.16 45.28 3,928,910 +0.04(+0.09%)
Jun 14, 2012 45.07 45.27 45.00 45.24 1,812,169 +0.24(+0.53%)
Jun 13, 2012 44.85 45.18 44.66 45.00 1,510,380 +0.09(+0.20%)
Jun 12, 2012 44.50 45.14 44.50 44.91 1,701,659 -0.16(-0.34%)
Jun 11, 2012 45.24 45.56 45.04 45.06 1,657,938 -0.03(-0.06%)
Jun 08, 2012 44.52 45.12 44.52 45.09 2,090,155 +0.48(+1.08%)
Jun 07, 2012 44.57 44.76 44.34 44.61 3,345,440 +0.18(+0.41%)
Jun 06, 2012 43.53 44.43 43.39 44.43 2,027,452 +1.05(+2.42%)
Jun 05, 2012 43.71 43.71 43.30 43.38 2,950,849 -0.42(-0.96%)
Jun 04, 2012 43.68 43.83 43.55 43.80 2,340,408 +0.19(+0.44%)
Jun 01, 2012 43.44 43.81 43.37 43.61 2,146,052 -0.09(-0.21%)
May 31, 2012 43.36 43.84 43.30 43.70 2,487,903 +0.30(+0.69%)
May 30, 2012 43.64 43.92 43.40 43.40 1,593,676 -0.45(-1.03%)
May 29, 2012 43.75 43.90 43.55 43.85 1,793,951 +0.11(+0.25%)
May 25, 2012 44.02 44.16 43.62 43.74 1,679,932 -0.12(-0.27%)
May 24, 2012 44.01 44.24 43.50 43.86 2,645,022 -0.19(-0.43%)
May 23, 2012 44.05 44.38 43.77 44.05 2,224,624 -0.08(-0.18%)
May 22, 2012 43.63 44.15 43.56 44.13 2,132,318 +0.49(+1.12%)
May 21, 2012 43.55 43.66 43.25 43.64 1,666,282 +0.20(+0.46%)
May 18, 2012 43.51 44.01 43.36 43.44 2,485,910 -0.11(-0.25%)
May 17, 2012 43.91 43.96 43.43 43.55 2,524,932 -0.28(-0.64%)
May 16, 2012 43.90 44.00 43.72 43.83 2,147,456 +0.07(+0.16%)
May 15, 2012 43.93 44.26 43.73 43.76 2,119,172 -0.32(-0.73%)
May 14, 2012 43.87 44.38 43.83 44.08 1,667,665 -0.10(-0.23%)
May 11, 2012 44.15 44.51 44.11 44.18 2,516,720 -0.09(-0.20%)
May 10, 2012 44.46 44.68 44.20 44.27 2,272,423 +0.16(+0.36%)
May 09, 2012 44.13 44.45 44.04 44.11 2,350,929 -0.32(-0.72%)
May 08, 2012 44.19 44.49 44.02 44.43 1,853,437 +0.12(+0.27%)
May 07, 2012 44.30 44.46 44.13 44.31 1,678,935 -0.12(-0.27%)
May 04, 2012 44.31 44.65 44.15 44.43 1,401,961 +0.06(+0.14%)
May 03, 2012 44.48 44.94 44.35 44.37 2,971,516 +0.26(+0.59%)
May 02, 2012 44.13 44.54 43.96 44.11 2,326,259 -0.08(-0.18%)
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.