Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.93 39.25 37.76 38.07 6,017,917 -0.41(-1.07%)
Oct 26, 2012 38.86 38.48 38.48 38.48 3,965,800 -0.20(-0.52%)
Oct 25, 2012 39.14 39.32 38.07 38.68 4,618,983 -0.20(-0.51%)
Oct 24, 2012 39.56 39.65 38.83 38.88 4,046,270 -0.58(-1.47%)
Oct 23, 2012 39.56 39.68 38.96 39.46 3,887,621 -0.53(-1.33%)
Oct 19, 2012 40.41 40.56 39.74 39.99 3,122,042 -0.47(-1.16%)
Oct 18, 2012 40.82 41.05 40.24 40.46 4,462,816 -0.38(-0.93%)
Oct 17, 2012 40.54 41.24 40.34 40.84 5,364,255 +0.37(+0.91%)
Oct 16, 2012 39.99 40.50 39.92 40.47 3,545,272 +0.56(+1.40%)
Oct 15, 2012 39.54 39.99 39.37 39.91 3,686,288 +0.50(+1.27%)
Oct 12, 2012 39.14 39.51 39.08 39.41 3,589,935 +0.18(+0.46%)
Oct 11, 2012 39.53 39.94 39.03 39.23 3,662,079 +0.23(+0.59%)
Oct 10, 2012 39.59 39.71 38.99 39.00 3,499,370 -0.63(-1.59%)
Oct 09, 2012 39.38 40.00 39.28 39.63 5,176,165 +0.32(+0.81%)
Oct 08, 2012 39.37 39.70 39.13 39.31 2,524,477 -0.30(-0.76%)
Oct 05, 2012 39.92 39.99 39.48 39.61 3,398,061 -0.06(-0.15%)
Oct 04, 2012 39.55 40.53 39.40 39.67 5,962,472 +0.18(+0.46%)
Oct 03, 2012 38.72 39.51 38.70 39.49 5,514,336 +0.81(+2.09%)
Oct 02, 2012 38.87 39.23 38.29 38.68 6,689,596 +0.10(+0.26%)
Oct 01, 2012 37.71 38.92 37.71 38.58 6,462,615 +0.96(+2.55%)
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 38.71 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%)
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.