Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.85 38.85 36.80 37.18 17,509,780 -1.21(-3.15%)
Oct 26, 2012 38.96 38.39 38.39 38.39 7,910,359 -0.67(-1.70%)
Oct 25, 2012 38.69 39.14 38.55 39.05 9,299,626 +0.44(+1.15%)
Oct 24, 2012 38.21 39.43 38.02 38.61 18,616,314 -1.08(-2.72%)
Oct 23, 2012 39.66 39.79 38.65 39.69 14,385,740 -0.73(-1.80%)
Oct 19, 2012 41.19 41.19 40.18 40.41 8,870,267 -0.73(-1.77%)
Oct 18, 2012 40.87 41.18 40.54 41.14 10,367,618 +0.11(+0.26%)
Oct 17, 2012 41.12 41.28 40.68 41.03 7,741,323 +0.01(+0.02%)
Oct 16, 2012 40.40 41.19 40.37 41.02 14,733,002 +0.86(+2.15%)
Oct 15, 2012 38.91 40.65 38.85 40.16 16,855,036 +1.59(+4.12%)
Oct 12, 2012 38.28 38.79 38.23 38.57 8,926,369 -0.11(-0.30%)
Oct 11, 2012 38.65 38.89 38.46 38.68 8,459,488 +0.28(+0.74%)
Oct 10, 2012 39.54 39.66 38.29 38.40 15,068,726 -1.21(-3.05%)
Oct 09, 2012 39.31 40.94 38.97 39.61 38,957,992 +0.79(+2.03%)
Oct 08, 2012 36.73 38.94 36.51 38.82 37,418,736 +1.95(+5.29%)
Oct 05, 2012 37.25 37.38 36.68 36.87 9,273,112 -0.41(-1.09%)
Oct 04, 2012 37.05 37.42 37.02 37.28 10,451,886 +0.34(+0.93%)
Oct 03, 2012 36.74 36.99 36.64 36.93 7,539,068 +0.28(+0.77%)
Oct 02, 2012 36.55 36.80 36.54 36.65 6,370,566 +0.28(+0.78%)
Oct 01, 2012 36.31 36.73 36.28 36.37 6,934,875 +0.12(+0.34%)
Sep 28, 2012 36.22 36.33 35.93 36.25 7,771,984 -0.18(-0.48%)
Sep 27, 2012 36.21 36.48 36.01 36.42 6,566,610 +0.34(+0.93%)
Sep 26, 2012 36.28 36.47 35.81 36.09 6,268,469 -0.19(-0.53%)
Sep 25, 2012 36.33 36.57 36.25 36.28 5,748,810 +0.04(+0.11%)
Sep 24, 2012 36.31 36.41 36.05 36.24 6,374,475 -0.05(-0.13%)
Sep 21, 2012 36.06 36.51 36.01 36.28 10,948,511 +0.34(+0.94%)
Sep 20, 2012 35.76 36.01 35.74 35.95 6,416,718 +0.12(+0.34%)
Sep 19, 2012 35.76 36.07 35.69 35.83 6,771,219 -0.04(-0.11%)
Sep 18, 2012 35.57 35.99 35.57 35.86 5,435,416 +0.06(+0.17%)
Sep 17, 2012 35.58 35.89 35.57 35.80 9,457,482 +0.08(+0.24%)
Sep 14, 2012 35.94 35.94 35.56 35.72 8,516,472 -0.33(-0.91%)
Sep 13, 2012 35.64 36.13 35.40 36.05 7,195,768 +0.46(+1.29%)
Sep 12, 2012 35.53 35.83 35.52 35.59 5,202,735 +0.05(+0.13%)
Sep 11, 2012 35.66 35.70 35.48 35.54 5,576,364 -0.02(-0.06%)
Sep 10, 2012 35.73 35.82 35.57 35.57 6,176,140 -0.10(-0.28%)
Sep 07, 2012 35.71 35.83 35.39 35.66 12,949,486 -0.12(-0.34%)
Sep 06, 2012 35.15 35.83 35.15 35.79 11,188,137 +0.76(+2.18%)
Sep 05, 2012 35.06 35.44 34.95 35.02 14,787,046 +0.40(+1.15%)
Sep 04, 2012 34.38 34.72 34.18 34.62 9,088,567 +0.29(+0.85%)
Aug 31, 2012 34.46 34.62 34.15 34.33 8,368,133 +0.01(+0.02%)
Aug 30, 2012 34.40 34.40 34.12 34.33 6,846,726 -0.21(-0.60%)
Aug 29, 2012 34.10 34.60 33.93 34.53 10,893,106 +0.44(+1.30%)
Aug 27, 2012 33.45 34.39 33.45 34.09 19,773,140 +0.56(+1.66%)
Aug 24, 2012 34.26 34.41 33.15 33.53 62,786,908 +1.12(+3.44%)
Aug 23, 2012 32.23 32.48 32.20 32.42 6,003,262 +0.18(+0.55%)
Aug 22, 2012 32.24 32.40 32.20 32.24 6,159,362 -0.03(-0.09%)
Aug 21, 2012 32.48 32.49 32.19 32.27 5,487,653 -0.10(-0.31%)
Aug 20, 2012 32.43 32.43 32.27 32.37 5,091,279 -0.06(-0.19%)
Aug 17, 2012 32.76 32.76 32.31 32.43 5,914,155 -0.25(-0.77%)
Aug 16, 2012 32.84 32.89 32.60 32.68 4,279,288 -0.18(-0.54%)
Aug 15, 2012 32.66 32.89 32.65 32.86 6,760,492 +0.19(+0.58%)
Aug 14, 2012 32.87 32.89 32.61 32.67 4,282,984 -0.06(-0.19%)
Aug 13, 2012 32.81 32.87 32.58 32.73 5,138,174 -0.23(-0.70%)
Aug 10, 2012 32.31 33.03 32.17 32.96 15,649,429 +0.67(+2.06%)
Aug 09, 2012 32.36 32.47 32.16 32.29 6,831,701 -0.10(-0.30%)
Aug 08, 2012 32.32 32.50 32.21 32.39 7,229,159 +0.08(+0.23%)
Aug 07, 2012 32.66 32.89 31.90 32.32 15,478,642 -0.73(-2.20%)
Aug 06, 2012 33.35 33.36 33.04 33.04 5,078,080 -0.33(-1.00%)
Aug 03, 2012 33.24 33.41 33.19 33.37 7,117,182 +0.63(+1.92%)
Aug 02, 2012 33.02 33.22 32.63 32.75 8,918,851 -0.41(-1.23%)
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.