Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.29 37.74 36.94 37.62 5,466,667 +0.11(+0.29%)
Sep 27, 2012 37.90 38.10 37.45 37.51 5,685,812 -0.24(-0.64%)
Sep 26, 2012 37.80 38.05 37.25 37.75 5,106,202 +0.00(+0.00%)
Sep 25, 2012 38.00 38.53 37.75 37.75 5,737,728 -0.06(-0.16%)
Sep 24, 2012 38.19 38.24 37.65 37.81 5,612,749 -0.58(-1.51%)
Sep 21, 2012 38.76 39.10 38.33 38.39 5,708,327 -0.26(-0.67%)
Sep 20, 2012 38.72 38.98 38.54 38.65 4,610,143 -0.39(-1.00%)
Sep 19, 2012 38.56 39.28 38.38 39.04 6,998,834 +0.54(+1.40%)
Sep 18, 2012 38.50 38.55 37.92 38.50 5,412,451 -0.05(-0.13%)
Sep 17, 2012 39.19 39.25 38.37 38.55 3,977,024 -0.69(-1.76%)
Sep 14, 2012 39.29 39.91 39.03 39.24 5,043,030 -0.04(-0.10%)
Sep 13, 2012 39.18 39.78 38.71 39.28 6,425,017 +0.06(+0.15%)
Sep 12, 2012 39.28 39.73 38.82 39.22 6,621,454 -0.05(-0.13%)
Sep 11, 2012 39.93 40.12 39.24 39.27 5,183,847 -0.72(-1.80%)
Sep 10, 2012 40.27 40.48 39.99 39.99 4,147,660 -0.47(-1.16%)
Sep 07, 2012 40.43 40.70 40.16 40.46 5,257,035 +0.11(+0.27%)
Sep 06, 2012 40.07 40.50 40.07 40.35 5,699,149 +0.48(+1.20%)
Sep 05, 2012 40.37 40.39 39.69 39.87 3,605,841 -0.35(-0.87%)
Sep 04, 2012 40.23 40.65 39.89 40.22 4,112,611 -0.09(-0.22%)
Aug 31, 2012 40.64 40.73 39.91 40.31 3,456,158 +0.01(+0.02%)
Aug 30, 2012 40.75 40.80 40.08 40.30 5,463,534 -0.17(-0.42%)
Aug 29, 2012 40.30 40.65 40.22 40.47 4,849,158 +0.84(+2.12%)
Aug 27, 2012 39.75 39.93 39.26 39.63 3,029,641 -0.12(-0.30%)
Aug 24, 2012 38.74 39.88 38.66 39.75 4,811,656 +0.83(+2.13%)
Aug 23, 2012 39.13 39.34 38.70 38.92 3,660,826 -0.41(-1.04%)
Aug 22, 2012 39.14 39.49 39.01 39.33 4,545,662 +0.05(+0.13%)
Aug 21, 2012 38.95 39.58 38.85 39.28 5,381,437 +0.44(+1.13%)
Aug 20, 2012 38.80 38.89 38.57 38.84 2,560,001 -0.11(-0.28%)
Aug 17, 2012 38.56 39.02 38.55 38.95 3,604,522 +0.21(+0.54%)
Aug 16, 2012 38.44 38.98 38.37 38.74 4,351,048 +0.20(+0.52%)
Aug 15, 2012 38.18 38.66 38.16 38.54 3,304,397 +0.30(+0.78%)
Aug 14, 2012 38.16 38.84 38.15 38.24 7,192,273 +0.37(+0.98%)
Aug 13, 2012 37.77 37.97 37.42 37.87 3,708,023 -0.13(-0.34%)
Aug 10, 2012 37.80 38.29 37.64 38.00 3,746,354 -0.12(-0.31%)
Aug 09, 2012 37.84 38.39 37.81 38.12 5,175,151 +0.11(+0.29%)
Aug 08, 2012 38.16 38.54 37.48 38.01 9,661,052 +1.01(+2.73%)
Aug 07, 2012 37.27 37.64 36.73 37.00 8,056,711 +0.16(+0.43%)
Aug 06, 2012 37.41 37.48 36.76 36.84 6,380,487 -0.42(-1.13%)
Aug 03, 2012 37.11 37.77 36.94 37.26 5,857,301 +0.86(+2.36%)
Aug 02, 2012 36.16 36.85 35.82 36.40 7,818,395 +1.34(+3.82%)
Aug 01, 2012 35.98 36.14 34.89 35.06 6,692,648 -0.78(-2.18%)
Jul 31, 2012 36.49 36.92 35.32 35.84 9,570,990 -0.82(-2.24%)
Jul 30, 2012 36.49 36.98 36.21 36.66 4,963,157 +0.12(+0.33%)
Jul 27, 2012 35.95 36.73 35.82 36.54 5,748,935 +0.96(+2.70%)
Jul 26, 2012 35.13 35.72 34.91 35.58 5,248,536 +1.04(+3.01%)
Jul 25, 2012 34.55 35.07 34.44 34.54 4,928,672 +0.11(+0.32%)
Jul 24, 2012 35.08 35.23 34.06 34.43 9,391,387 -0.60(-1.71%)
Jul 23, 2012 34.88 35.21 34.52 35.03 4,876,093 -0.57(-1.60%)
Jul 20, 2012 35.30 35.90 34.92 35.60 7,377,244 +0.11(+0.31%)
Jul 19, 2012 34.92 35.49 34.69 35.49 5,479,002 +0.68(+1.95%)
Jul 18, 2012 33.99 34.98 33.79 34.81 7,144,066 +0.62(+1.81%)
Jul 17, 2012 34.01 34.40 33.88 34.19 9,204,539 +0.27(+0.80%)
Jul 16, 2012 33.52 33.93 32.98 33.92 5,098,368 +0.28(+0.83%)
Jul 13, 2012 32.95 33.83 32.93 33.64 3,880,252 +0.81(+2.47%)
Jul 12, 2012 32.90 33.07 32.31 32.83 6,256,698 -0.32(-0.97%)
Jul 11, 2012 34.52 34.61 33.00 33.15 9,386,455 -1.44(-4.16%)
Jul 10, 2012 34.34 35.03 34.31 34.59 7,776,910 +0.39(+1.14%)
Jul 09, 2012 34.02 34.43 34.01 34.20 4,285,454 +0.17(+0.50%)
Jul 06, 2012 33.81 34.22 33.59 34.03 4,706,025 -0.24(-0.70%)
Jul 05, 2012 33.38 34.92 33.33 34.27 10,410,557 +0.91(+2.73%)
Jul 03, 2012 33.67 33.85 33.11 33.36 5,014,396 -0.53(-1.56%)
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.