Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.98 40.45 39.81 39.90 13,356,342 -1.92(-4.59%)
Jul 30, 2012 41.82 42.05 41.71 41.82 5,252,026 +0.27(+0.65%)
Jul 27, 2012 41.38 41.67 41.03 41.55 7,427,981 +0.64(+1.56%)
Jul 26, 2012 40.70 41.01 40.54 40.91 6,500,866 +1.03(+2.58%)
Jul 25, 2012 39.84 41.03 39.70 39.88 5,228,908 +0.07(+0.18%)
Jul 24, 2012 40.32 40.37 39.42 39.81 5,014,587 -0.59(-1.46%)
Jul 23, 2012 40.02 40.46 39.79 40.40 5,161,755 -1.15(-2.77%)
Jul 20, 2012 41.30 41.56 41.20 41.55 5,021,259 -0.31(-0.74%)
Jul 19, 2012 41.78 41.99 41.62 41.86 4,746,694 +0.12(+0.29%)
Jul 18, 2012 41.48 41.84 41.35 41.74 4,875,645 +0.05(+0.12%)
Jul 17, 2012 41.69 41.70 41.29 41.69 7,844,398 +0.34(+0.82%)
Jul 16, 2012 41.38 41.50 41.05 41.35 6,674,762 +0.40(+0.98%)
Jul 13, 2012 40.53 41.05 40.49 40.95 6,421,123 +0.65(+1.61%)
Jul 12, 2012 40.26 40.41 40.04 40.30 6,852,876 +0.01(+0.02%)
Jul 11, 2012 40.05 40.48 39.92 40.29 4,343,282 +0.64(+1.61%)
Jul 10, 2012 40.12 40.12 39.43 39.65 4,031,292 -0.02(-0.05%)
Jul 09, 2012 39.47 39.67 39.13 39.67 3,067,517 +0.04(+0.10%)
Jul 06, 2012 39.89 40.05 39.53 39.63 5,689,094 -0.72(-1.78%)
Jul 05, 2012 40.57 40.64 40.25 40.35 4,119,597 -0.46(-1.13%)
Jul 03, 2012 40.48 40.89 40.47 40.81 4,142,301 +0.12(+0.29%)
Jul 02, 2012 40.57 40.72 40.25 40.69 5,062,050 +0.15(+0.37%)
Jun 29, 2012 40.00 40.59 39.62 40.54 10,546,103 +2.01(+5.22%)
Jun 28, 2012 37.95 38.55 37.81 38.53 4,138,881 +0.29(+0.76%)
Jun 27, 2012 37.78 38.35 37.77 38.24 5,403,499 +0.43(+1.14%)
Jun 26, 2012 37.97 38.00 37.56 37.81 6,097,803 +0.15(+0.40%)
Jun 25, 2012 37.77 37.77 37.46 37.66 4,534,797 -0.71(-1.85%)
Jun 22, 2012 38.15 38.43 38.00 38.37 4,682,232 +0.45(+1.19%)
Jun 21, 2012 39.30 39.52 37.87 37.92 10,639,555 -2.07(-5.18%)
Jun 20, 2012 40.25 40.38 39.67 39.99 4,938,232 -0.25(-0.62%)
Jun 19, 2012 40.20 40.47 40.02 40.24 6,269,661 +0.72(+1.82%)
Jun 18, 2012 39.58 39.74 39.28 39.52 4,552,903 -0.69(-1.72%)
Jun 15, 2012 39.70 40.21 39.59 40.21 7,103,109 +0.82(+2.08%)
Jun 14, 2012 38.59 39.45 38.59 39.39 10,253,921 +0.56(+1.44%)
Jun 13, 2012 38.92 39.22 38.58 38.83 5,594,435 -0.19(-0.49%)
Jun 12, 2012 38.65 39.07 38.38 39.02 5,844,015 +0.73(+1.91%)
Jun 11, 2012 39.07 39.08 38.25 38.29 7,013,914 +0.19(+0.50%)
Jun 08, 2012 37.84 38.25 37.71 38.10 4,654,360 -0.38(-0.99%)
Jun 07, 2012 39.29 39.29 38.37 38.48 6,390,748 +0.29(+0.76%)
Jun 06, 2012 37.54 38.19 37.41 38.19 7,129,136 +1.38(+3.75%)
Jun 05, 2012 36.65 36.88 36.48 36.81 4,569,613 +0.23(+0.63%)
Jun 04, 2012 37.08 37.11 36.25 36.58 5,837,485 -0.18(-0.49%)
Jun 01, 2012 37.13 37.24 36.63 36.76 11,403,562 +0.30(+0.82%)
May 31, 2012 37.02 37.14 36.25 36.46 10,844,516 -0.56(-1.51%)
May 30, 2012 37.47 37.53 37.02 37.02 6,477,377 -1.09(-2.86%)
May 29, 2012 38.20 38.39 37.94 38.11 6,356,796 -0.25(-0.65%)
May 25, 2012 38.19 38.52 38.16 38.36 5,102,367 +0.13(+0.34%)
May 24, 2012 38.36 38.65 37.89 38.23 5,913,073 +0.31(+0.82%)
May 23, 2012 37.48 37.94 37.23 37.92 6,858,359 +0.07(+0.18%)
May 22, 2012 37.98 38.38 37.68 37.85 8,178,643 +0.14(+0.37%)
May 21, 2012 37.58 37.79 37.35 37.71 6,330,722 +0.61(+1.64%)
May 18, 2012 37.77 37.91 37.00 37.10 9,618,806 -0.40(-1.07%)
May 17, 2012 37.80 38.12 37.50 37.50 10,981,363 -0.68(-1.78%)
May 16, 2012 38.53 38.78 38.18 38.18 6,015,616 +0.00(+0.00%)
May 15, 2012 38.69 38.83 38.15 38.18 6,842,607 -0.68(-1.75%)
May 14, 2012 39.08 39.28 38.85 38.86 3,849,065 -0.79(-1.99%)
May 11, 2012 39.60 40.28 39.56 39.65 4,645,891 -0.13(-0.33%)
May 10, 2012 39.81 40.12 39.66 39.78 5,784,255 +0.52(+1.32%)
May 09, 2012 39.13 39.56 38.83 39.26 11,376,502 -1.16(-2.87%)
May 08, 2012 41.01 41.06 40.02 40.42 9,465,002 -0.91(-2.20%)
May 07, 2012 40.99 41.48 40.80 41.33 4,114,718 +0.37(+0.90%)
May 04, 2012 41.77 41.82 40.95 40.96 6,288,390 -1.06(-2.52%)
May 03, 2012 42.44 42.54 41.84 42.02 5,926,648 -0.34(-0.80%)
May 02, 2012 42.08 42.42 42.03 42.36 7,384,295 -0.34(-0.80%)
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.