Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 42.27 42.40 42.07 42.21 20,711 +0.15(+0.36%)
Aug 30, 2012 42.00 42.54 41.45 42.06 56,471 -0.32(-0.76%)
Aug 29, 2012 41.67 42.72 41.57 42.38 134,075 +1.06(+2.57%)
Aug 27, 2012 40.90 41.53 40.31 41.32 54,961 +0.32(+0.78%)
Aug 24, 2012 40.81 41.03 40.63 41.00 30,640 +0.00(+0.00%)
Aug 23, 2012 41.15 41.55 40.63 41.00 42,118 -0.54(-1.30%)
Aug 22, 2012 40.93 41.84 40.20 41.54 98,883 +0.52(+1.27%)
Aug 21, 2012 40.49 41.38 40.49 41.02 70,193 +0.31(+0.76%)
Aug 20, 2012 40.75 40.84 40.43 40.71 33,174 +0.03(+0.07%)
Aug 17, 2012 41.05 41.05 40.44 40.68 23,254 -0.68(-1.64%)
Aug 16, 2012 41.12 41.60 40.83 41.36 31,166 -0.03(-0.07%)
Aug 15, 2012 40.62 41.84 40.46 41.39 51,167 +0.69(+1.70%)
Aug 14, 2012 41.87 41.91 40.17 40.70 71,354 -1.19(-2.84%)
Aug 13, 2012 43.50 43.81 41.01 41.89 174,460 -1.95(-4.45%)
Aug 10, 2012 39.50 44.39 39.02 43.84 379,875 +7.40(+20.31%)
Aug 09, 2012 35.65 36.89 35.01 36.44 200,741 +0.64(+1.79%)
Aug 08, 2012 35.52 35.92 35.35 35.80 49,820 +0.05(+0.14%)
Aug 07, 2012 35.74 35.96 35.60 35.75 117,766 +0.30(+0.85%)
Aug 06, 2012 35.16 35.49 34.83 35.45 133,404 +0.57(+1.63%)
Aug 03, 2012 34.52 35.00 34.52 34.88 67,862 +0.58(+1.69%)
Aug 02, 2012 34.13 34.54 34.00 34.30 45,953 -0.03(-0.09%)
Aug 01, 2012 34.61 34.63 34.06 34.33 30,011 -0.32(-0.92%)
Jul 31, 2012 35.18 35.54 34.47 34.65 48,567 -0.65(-1.84%)
Jul 30, 2012 35.90 35.95 35.11 35.30 44,618 -0.53(-1.48%)
Jul 27, 2012 35.93 36.05 35.14 35.83 69,644 -0.11(-0.31%)
Jul 26, 2012 36.69 36.69 35.09 35.94 27,891 +0.06(+0.17%)
Jul 25, 2012 35.96 36.39 35.74 35.88 53,565 -0.13(-0.36%)
Jul 24, 2012 36.05 36.25 35.61 36.01 28,607 -0.25(-0.69%)
Jul 23, 2012 35.32 36.61 35.32 36.26 113,471 +0.22(+0.61%)
Jul 20, 2012 36.08 36.87 35.67 36.04 179,202 -0.09(-0.25%)
Jul 19, 2012 36.98 37.32 35.05 36.13 307,303 -0.61(-1.66%)
Jul 18, 2012 39.29 39.29 36.50 36.74 200,786 -3.59(-8.90%)
Jul 17, 2012 42.23 43.00 40.23 40.33 229,940 -1.69(-4.02%)
Jul 16, 2012 41.39 42.28 41.39 42.02 38,462 -0.11(-0.26%)
Jul 13, 2012 42.33 42.62 41.18 42.13 90,072 +1.17(+2.86%)
Jul 12, 2012 41.34 41.83 40.20 40.96 140,885 -1.03(-2.45%)
Jul 11, 2012 42.20 43.31 41.84 41.99 79,772 -0.07(-0.17%)
Jul 10, 2012 44.40 44.61 41.85 42.06 123,636 -2.04(-4.63%)
Jul 09, 2012 46.14 46.14 43.84 44.10 70,784 -1.70(-3.71%)
Jul 06, 2012 45.84 46.47 45.07 45.80 29,329 -0.51(-1.10%)
Jul 05, 2012 46.10 46.76 45.54 46.31 23,631 +0.12(+0.26%)
Jul 03, 2012 44.97 46.80 44.97 46.19 58,677 +1.18(+2.62%)
Jul 02, 2012 45.30 45.64 44.00 45.01 98,410 -0.54(-1.19%)
Jun 29, 2012 45.13 45.55 44.86 45.55 52,047 +1.55(+3.52%)
Jun 28, 2012 44.14 44.15 43.37 44.00 25,638 -0.54(-1.21%)
Jun 27, 2012 44.08 44.77 42.96 44.54 29,268 +0.75(+1.71%)
Jun 26, 2012 43.93 44.16 42.70 43.79 72,213 -0.19(-0.43%)
Jun 25, 2012 45.17 45.47 42.00 43.98 228,318 -1.62(-3.55%)
Jun 22, 2012 45.43 46.20 45.43 45.60 28,920 +0.25(+0.55%)
Jun 21, 2012 47.44 47.87 45.05 45.35 71,928 -2.36(-4.95%)
Jun 20, 2012 46.05 47.92 46.03 47.71 106,482 +1.70(+3.69%)
Jun 19, 2012 45.54 46.20 45.17 46.01 51,029 +0.60(+1.32%)
Jun 18, 2012 45.10 46.38 45.10 45.41 67,407 +0.13(+0.29%)
Jun 15, 2012 45.49 45.50 44.96 45.28 38,486 +0.11(+0.24%)
Jun 14, 2012 44.64 45.26 44.05 45.17 36,166 +0.17(+0.38%)
Jun 13, 2012 45.07 45.61 44.63 45.00 82,932 -0.11(-0.24%)
Jun 12, 2012 44.85 45.45 44.01 45.11 36,184 +0.85(+1.92%)
Jun 11, 2012 45.25 46.02 44.15 44.26 61,334 -1.43(-3.13%)
Jun 08, 2012 47.08 47.08 45.09 45.69 102,502 -1.79(-3.77%)
Jun 07, 2012 48.00 48.00 46.87 47.48 161,364 +0.11(+0.23%)
Jun 06, 2012 46.03 47.50 45.22 47.37 128,399 +1.49(+3.25%)
Jun 05, 2012 44.13 45.94 44.13 45.88 30,521 +1.25(+2.80%)
Jun 04, 2012 45.05 45.57 44.01 44.63 131,341 -0.65(-1.44%)
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.