Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 34.35 34.54 33.84 33.89 4,802,723 -0.46(-1.34%)
Jun 29, 2012 34.34 34.65 33.75 34.35 6,725,255 +0.90(+2.69%)
Jun 28, 2012 32.98 33.73 32.70 33.45 7,993,672 +0.31(+0.94%)
Jun 27, 2012 33.50 33.73 32.80 33.14 10,083,602 -1.06(-3.10%)
Jun 26, 2012 33.95 34.39 33.53 34.20 6,282,886 +0.38(+1.12%)
Jun 25, 2012 33.34 33.94 33.16 33.82 5,998,518 +0.04(+0.12%)
Jun 22, 2012 35.11 35.14 33.76 33.78 12,718,554 -1.14(-3.26%)
Jun 21, 2012 37.05 37.06 34.82 34.92 9,027,961 -2.07(-5.60%)
Jun 20, 2012 37.27 37.32 36.37 36.99 3,979,804 -0.18(-0.48%)
Jun 19, 2012 36.75 37.21 36.26 37.17 5,046,395 +0.56(+1.53%)
Jun 18, 2012 35.94 36.69 35.54 36.61 4,970,415 +0.55(+1.53%)
Jun 15, 2012 36.16 36.19 35.73 36.06 4,812,038 +0.24(+0.67%)
Jun 14, 2012 35.38 36.25 35.23 35.82 7,273,012 +0.76(+2.17%)
Jun 13, 2012 36.65 36.67 34.83 35.06 12,833,721 -1.86(-5.04%)
Jun 12, 2012 36.58 37.05 36.44 36.92 4,426,838 +0.56(+1.54%)
Jun 11, 2012 37.64 37.75 36.34 36.36 4,283,674 -0.85(-2.28%)
Jun 08, 2012 36.38 37.56 36.38 37.21 4,863,997 +0.72(+1.97%)
Jun 07, 2012 37.84 37.97 36.34 36.49 7,465,146 -0.89(-2.38%)
Jun 06, 2012 36.93 37.38 36.91 37.38 4,653,444 +0.80(+2.19%)
Jun 05, 2012 36.34 36.67 35.94 36.58 3,655,273 +0.16(+0.44%)
Jun 04, 2012 36.96 36.96 35.88 36.42 5,640,592 -0.43(-1.17%)
Jun 01, 2012 37.17 37.52 36.67 36.85 6,466,488 -1.20(-3.15%)
May 31, 2012 38.46 38.58 37.71 38.05 6,959,613 -0.25(-0.65%)
May 30, 2012 38.13 38.64 37.76 38.30 7,895,324 -0.69(-1.77%)
May 29, 2012 38.13 39.05 38.10 38.99 6,437,224 +1.23(+3.26%)
May 25, 2012 37.87 38.20 37.57 37.76 3,888,011 -0.26(-0.68%)
May 24, 2012 37.29 38.06 37.17 38.02 6,752,646 +0.97(+2.62%)
May 23, 2012 36.29 37.10 35.78 37.05 5,156,865 +0.58(+1.59%)
May 22, 2012 36.39 36.74 36.14 36.47 4,175,056 +0.19(+0.52%)
May 21, 2012 35.36 36.35 35.19 36.28 8,251,768 +1.04(+2.95%)
May 18, 2012 35.47 35.91 35.01 35.24 9,272,528 -0.19(-0.54%)
May 17, 2012 37.38 37.87 35.43 35.43 7,832,117 -1.86(-4.99%)
May 16, 2012 37.16 37.47 36.88 37.29 5,557,803 +0.28(+0.76%)
May 15, 2012 36.68 37.70 36.56 37.01 7,306,889 +0.33(+0.90%)
May 14, 2012 37.50 37.69 36.61 36.68 5,753,711 -1.30(-3.42%)
May 11, 2012 37.63 38.39 37.55 37.98 5,355,013 +0.15(+0.40%)
May 10, 2012 38.35 38.50 37.43 37.83 7,610,017 -0.22(-0.58%)
May 09, 2012 37.51 38.71 37.02 38.05 16,450,175 -1.46(-3.70%)
May 08, 2012 40.13 40.15 38.34 39.51 10,796,201 -0.78(-1.94%)
May 07, 2012 40.80 41.19 40.23 40.29 5,952,367 -0.82(-1.99%)
May 04, 2012 41.36 41.50 40.78 41.11 4,862,708 -0.44(-1.06%)
May 03, 2012 40.60 41.59 40.30 41.55 9,277,497 +0.28(+0.68%)
May 02, 2012 41.33 42.17 41.20 41.27 8,773,184 -0.17(-0.41%)
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.