Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 38.88 39.13 38.30 38.67 258,072 -0.01(-0.03%)
Jul 30, 2012 38.95 39.22 38.41 38.68 224,724 -0.83(-2.10%)
Jul 27, 2012 38.66 40.15 38.66 39.51 303,331 +0.90(+2.33%)
Jul 26, 2012 38.77 38.98 38.13 38.61 228,762 +0.38(+0.99%)
Jul 25, 2012 38.67 38.95 38.08 38.23 363,661 -0.86(-2.20%)
Jul 24, 2012 39.62 39.69 38.61 39.09 273,760 -0.38(-0.96%)
Jul 23, 2012 39.71 39.92 39.12 39.47 307,789 -0.62(-1.55%)
Jul 20, 2012 40.55 40.56 39.85 40.09 186,080 -0.36(-0.89%)
Jul 19, 2012 40.09 40.69 39.76 40.45 254,792 +0.43(+1.07%)
Jul 18, 2012 38.97 40.35 38.81 40.02 200,973 +0.92(+2.35%)
Jul 17, 2012 39.15 39.64 38.39 39.10 195,800 +0.25(+0.64%)
Jul 16, 2012 40.30 40.46 38.76 38.85 273,638 -1.52(-3.77%)
Jul 13, 2012 38.36 40.63 38.20 40.37 507,352 +2.07(+5.40%)
Jul 12, 2012 37.83 38.52 37.68 38.30 399,520 +0.42(+1.11%)
Jul 11, 2012 40.13 40.56 37.85 37.88 366,844 -1.42(-3.61%)
Jul 10, 2012 38.67 40.47 38.54 39.30 627,395 +0.84(+2.18%)
Jul 09, 2012 38.45 40.56 38.32 38.46 511,017 -0.01(-0.03%)
Jul 06, 2012 38.06 38.59 37.87 38.47 352,067 -0.03(-0.08%)
Jul 05, 2012 37.70 38.74 37.00 38.50 980,538 -1.17(-2.95%)
Jul 03, 2012 39.84 40.01 38.97 39.67 294,945 -0.16(-0.40%)
Jul 02, 2012 39.57 40.98 39.54 39.83 470,794 +0.26(+0.66%)
Jun 29, 2012 38.58 40.02 38.50 39.57 552,937 +1.59(+4.19%)
Jun 28, 2012 38.15 38.71 37.44 37.98 327,412 -0.22(-0.58%)
Jun 27, 2012 38.18 38.87 37.62 38.20 265,876 +0.37(+0.98%)
Jun 26, 2012 37.55 38.02 37.07 37.83 256,517 +0.25(+0.67%)
Jun 25, 2012 38.01 38.39 37.30 37.58 314,193 -0.73(-1.91%)
Jun 22, 2012 38.44 38.58 38.00 38.31 338,357 +0.20(+0.52%)
Jun 21, 2012 38.66 38.99 38.00 38.11 539,928 -0.37(-0.96%)
Jun 20, 2012 38.08 38.57 37.61 38.48 444,250 +0.55(+1.45%)
Jun 19, 2012 38.02 38.55 37.87 37.93 378,956 +0.02(+0.05%)
Jun 18, 2012 37.41 38.04 37.30 37.91 349,048 +0.23(+0.61%)
Jun 15, 2012 37.36 38.02 37.31 37.68 570,557 +0.33(+0.88%)
Jun 14, 2012 37.05 37.65 36.78 37.35 260,951 +0.58(+1.58%)
Jun 13, 2012 37.97 37.97 36.33 36.77 536,904 -1.00(-2.65%)
Jun 12, 2012 37.75 38.14 37.32 37.77 1,023,720 +0.33(+0.88%)
Jun 11, 2012 38.35 38.41 37.43 37.44 549,400 -0.53(-1.40%)
Jun 08, 2012 37.96 38.42 37.81 37.97 773,987 +0.10(+0.26%)
Jun 07, 2012 39.60 39.79 37.70 37.87 624,851 -1.64(-4.15%)
Jun 06, 2012 39.07 39.59 38.66 39.51 521,950 +0.89(+2.30%)
Jun 05, 2012 37.73 38.82 37.73 38.62 394,047 +0.62(+1.63%)
Jun 04, 2012 37.22 38.51 37.22 38.00 643,474 +0.76(+2.04%)
Jun 01, 2012 38.59 38.98 36.71 37.24 1,000,275 -1.90(-4.85%)
May 31, 2012 40.95 41.02 38.49 39.14 1,963,592 -3.45(-8.10%)
May 30, 2012 43.20 43.36 42.21 42.59 313,228 -1.04(-2.38%)
May 29, 2012 43.54 43.95 42.97 43.63 319,982 +0.45(+1.04%)
May 25, 2012 43.10 43.38 42.86 43.18 190,208 +0.08(+0.19%)
May 24, 2012 43.22 43.52 42.74 43.10 274,089 -0.13(-0.30%)
May 23, 2012 41.99 43.28 41.92 43.23 447,893 +1.05(+2.49%)
May 22, 2012 42.27 42.68 41.91 42.18 385,319 -0.01(-0.02%)
May 21, 2012 41.81 42.46 41.25 42.19 542,482 +0.61(+1.47%)
May 18, 2012 43.14 43.49 41.37 41.58 798,065 -1.28(-2.99%)
May 17, 2012 45.00 45.24 42.35 42.86 1,532,900 +1.21(+2.91%)
May 16, 2012 42.27 42.61 41.02 41.65 1,045,440 -0.50(-1.19%)
May 15, 2012 41.61 42.81 41.61 42.15 318,510 +0.50(+1.20%)
May 14, 2012 42.00 42.70 41.63 41.65 374,570 -0.53(-1.26%)
May 11, 2012 42.20 42.75 41.89 42.18 613,345 -0.69(-1.61%)
May 10, 2012 42.79 43.39 42.07 42.87 392,214 +0.17(+0.40%)
May 09, 2012 41.66 42.93 41.45 42.70 400,253 +0.58(+1.38%)
May 08, 2012 42.60 42.81 41.52 42.12 575,163 -0.58(-1.36%)
May 07, 2012 43.08 43.51 42.32 42.70 522,609 -0.58(-1.34%)
May 04, 2012 43.78 44.23 42.98 43.28 533,781 -0.56(-1.28%)
May 03, 2012 46.34 46.64 43.29 43.84 1,254,736 -3.53(-7.45%)
May 02, 2012 46.23 47.49 46.02 47.37 774,349 +1.14(+2.47%)
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.