Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.85 36.92 36.49 36.76 4,211,886 +0.21(+0.57%)
Aug 30, 2012 36.75 36.91 36.52 36.55 3,372,060 -0.31(-0.85%)
Aug 29, 2012 36.78 37.13 36.77 36.86 3,097,213 -0.01(-0.03%)
Aug 27, 2012 37.05 37.23 36.60 36.87 5,706,316 -0.06(-0.17%)
Aug 24, 2012 37.05 37.06 36.29 36.94 7,151,381 -0.37(-0.99%)
Aug 23, 2012 37.64 37.72 37.09 37.31 4,983,117 -0.36(-0.95%)
Aug 22, 2012 37.73 37.96 37.61 37.66 4,335,011 -0.18(-0.47%)
Aug 21, 2012 37.54 37.97 37.54 37.84 7,023,852 +0.24(+0.64%)
Aug 20, 2012 38.21 38.27 37.56 37.60 4,966,873 -0.53(-1.39%)
Aug 17, 2012 38.31 38.52 38.06 38.13 6,241,045 -0.02(-0.05%)
Aug 16, 2012 38.22 38.50 37.96 38.15 4,999,852 +0.13(+0.35%)
Aug 15, 2012 38.24 38.29 37.83 38.02 7,204,837 -0.20(-0.53%)
Aug 14, 2012 38.72 38.78 37.76 38.22 9,234,953 -0.42(-1.08%)
Aug 13, 2012 38.53 38.70 38.43 38.63 3,368,884 +0.08(+0.21%)
Aug 10, 2012 38.32 38.56 38.22 38.55 2,780,074 +0.13(+0.33%)
Aug 09, 2012 38.43 38.61 38.33 38.43 4,323,607 +0.02(+0.05%)
Aug 08, 2012 38.30 38.56 38.07 38.41 5,553,368 -0.31(-0.79%)
Aug 07, 2012 39.04 39.33 38.71 38.72 4,829,124 -0.12(-0.31%)
Aug 06, 2012 38.97 39.23 38.80 38.84 4,145,166 -0.12(-0.31%)
Aug 03, 2012 38.59 39.61 38.37 38.96 8,177,734 +1.08(+2.85%)
Aug 02, 2012 37.12 37.91 37.01 37.88 7,124,475 +0.63(+1.70%)
Aug 01, 2012 37.60 37.73 37.19 37.24 6,564,259 -0.16(-0.43%)
Jul 31, 2012 38.21 38.21 37.35 37.41 9,644,457 -0.90(-2.35%)
Jul 30, 2012 38.52 38.65 38.10 38.31 5,612,522 -0.19(-0.49%)
Jul 27, 2012 37.58 38.64 37.52 38.50 7,200,801 +0.93(+2.49%)
Jul 26, 2012 37.12 37.77 37.12 37.56 6,558,358 +0.92(+2.52%)
Jul 25, 2012 36.26 36.91 36.26 36.64 5,782,964 +0.43(+1.20%)
Jul 24, 2012 36.55 36.55 35.92 36.21 5,535,337 -0.21(-0.57%)
Jul 23, 2012 36.78 37.01 36.38 36.41 8,583,295 -1.06(-2.82%)
Jul 20, 2012 37.76 37.81 36.75 37.47 15,859,754 -0.52(-1.38%)
Jul 19, 2012 36.59 38.94 36.59 37.99 21,721,350 +0.18(+0.47%)
Jul 18, 2012 37.18 37.97 36.97 37.81 11,746,379 +0.66(+1.77%)
Jul 17, 2012 37.08 37.90 36.82 37.16 9,477,922 +0.21(+0.58%)
Jul 16, 2012 37.15 37.41 36.83 36.94 6,567,611 -0.39(-1.05%)
Jul 13, 2012 36.41 37.41 36.23 37.34 7,982,585 +0.91(+2.50%)
Jul 12, 2012 35.46 36.58 35.22 36.42 13,619,194 +0.69(+1.92%)
Jul 11, 2012 36.33 36.42 35.63 35.74 10,064,979 -0.47(-1.30%)
Jul 10, 2012 36.73 36.94 36.07 36.21 7,727,784 -0.24(-0.66%)
Jul 09, 2012 37.33 37.33 36.29 36.45 8,620,571 -0.83(-2.23%)
Jul 06, 2012 37.04 37.60 36.83 37.28 6,912,589 +0.10(+0.26%)
Jul 05, 2012 36.18 37.43 36.18 37.18 8,096,143 +0.90(+2.47%)
Jul 03, 2012 36.48 36.57 35.65 36.29 6,202,115 -0.44(-1.19%)
Jul 02, 2012 36.91 37.16 36.37 36.73 5,574,727 -0.27(-0.73%)
Jun 29, 2012 36.37 37.04 35.35 37.00 15,250,582 +0.30(+0.83%)
Jun 28, 2012 36.78 36.95 36.08 36.69 7,327,447 -0.42(-1.14%)
Jun 27, 2012 37.51 37.69 36.84 37.12 4,588,900 -0.48(-1.27%)
Jun 26, 2012 37.63 37.80 37.32 37.59 4,219,440 +0.09(+0.25%)
Jun 25, 2012 37.49 37.68 37.13 37.50 5,099,024 -0.47(-1.23%)
Jun 22, 2012 37.96 38.33 37.71 37.97 6,194,283 +0.63(+1.69%)
Jun 21, 2012 38.18 38.22 37.29 37.33 5,221,291 -0.70(-1.84%)
Jun 20, 2012 38.65 38.82 37.53 38.03 8,262,608 -0.59(-1.52%)
Jun 19, 2012 38.02 38.75 37.83 38.62 8,620,925 +0.83(+2.20%)
Jun 18, 2012 37.12 37.87 37.06 37.79 5,497,085 +0.47(+1.25%)
Jun 15, 2012 37.29 37.38 36.95 37.32 6,004,240 +0.33(+0.88%)
Jun 14, 2012 36.23 37.18 36.19 37.00 6,835,713 +0.90(+2.48%)
Jun 13, 2012 36.48 36.97 35.89 36.10 5,837,461 -0.37(-1.01%)
Jun 12, 2012 36.43 36.83 36.22 36.47 7,689,665 +0.03(+0.08%)
Jun 11, 2012 37.48 37.52 36.41 36.44 9,697,622 -0.65(-1.77%)
Jun 08, 2012 37.27 37.27 35.82 37.09 19,960,380 -1.25(-3.26%)
Jun 07, 2012 38.93 39.36 38.24 38.34 5,894,316 +0.02(+0.04%)
Jun 06, 2012 37.42 38.88 37.37 38.33 10,136,670 +1.34(+3.63%)
Jun 05, 2012 36.66 37.16 36.60 36.98 5,483,212 +0.10(+0.26%)
Jun 04, 2012 36.59 36.96 36.05 36.89 11,209,473 -0.27(-0.73%)
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.