Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 38.04 38.38 36.04 36.06 7,907,450 -1.08(-2.91%)
Jul 30, 2012 36.71 37.29 36.69 37.14 3,539,430 +0.47(+1.28%)
Jul 27, 2012 35.57 36.82 35.48 36.67 4,065,674 +1.37(+3.88%)
Jul 26, 2012 35.80 36.00 34.98 35.30 4,729,066 -0.02(-0.06%)
Jul 25, 2012 35.19 35.77 34.58 35.32 8,002,597 -1.75(-4.72%)
Jul 24, 2012 37.13 37.47 36.72 37.07 2,740,606 -0.17(-0.46%)
Jul 23, 2012 37.45 37.55 36.72 37.24 2,631,371 -0.42(-1.12%)
Jul 20, 2012 38.01 38.32 37.51 37.66 3,270,433 -0.50(-1.31%)
Jul 19, 2012 39.83 40.22 38.04 38.16 5,057,271 -0.84(-2.15%)
Jul 18, 2012 38.55 39.23 38.30 39.00 3,059,937 +0.34(+0.88%)
Jul 17, 2012 38.13 38.80 38.01 38.66 3,895,286 +0.63(+1.66%)
Jul 16, 2012 38.01 38.21 37.76 38.03 2,820,959 -0.13(-0.34%)
Jul 13, 2012 37.55 38.25 37.55 38.16 3,212,581 +0.61(+1.62%)
Jul 12, 2012 37.55 37.79 37.34 37.55 3,166,026 -0.21(-0.56%)
Jul 11, 2012 37.65 37.90 37.50 37.76 3,281,791 +0.07(+0.19%)
Jul 10, 2012 37.96 38.06 37.52 37.69 2,785,259 -0.35(-0.92%)
Jul 09, 2012 38.31 38.81 37.74 38.04 5,033,641 +0.41(+1.09%)
Jul 06, 2012 37.54 37.74 37.33 37.63 3,002,822 -0.23(-0.61%)
Jul 05, 2012 38.13 38.42 37.59 37.86 3,698,100 -0.29(-0.76%)
Jul 03, 2012 38.51 38.66 37.94 38.15 2,679,510 -0.42(-1.09%)
Jul 02, 2012 39.02 39.41 38.46 38.57 3,886,244 -0.20(-0.52%)
Jun 29, 2012 40.63 40.65 38.52 38.77 8,105,317 -1.08(-2.71%)
Jun 28, 2012 40.73 41.84 38.85 39.85 16,653,008 -1.11(-2.71%)
Jun 27, 2012 40.39 41.41 40.08 40.96 3,775,690 +0.28(+0.69%)
Jun 26, 2012 40.65 40.97 40.10 40.68 2,399,794 -0.01(-0.02%)
Jun 25, 2012 41.36 41.68 40.55 40.69 3,920,153 -1.00(-2.40%)
Jun 22, 2012 40.98 41.92 40.81 41.69 6,517,645 +0.93(+2.28%)
Jun 21, 2012 41.13 41.32 40.62 40.76 5,036,062 -0.23(-0.56%)
Jun 20, 2012 41.22 41.57 40.81 40.99 8,121,670 +0.09(+0.22%)
Jun 19, 2012 41.51 41.59 40.89 40.90 6,720,866 -0.21(-0.51%)
Jun 18, 2012 40.91 41.41 40.87 41.11 6,632,944 +0.12(+0.29%)
Jun 15, 2012 41.57 41.95 40.98 40.99 7,244,477 -0.51(-1.23%)
Jun 14, 2012 41.89 41.89 41.31 41.50 6,159,529 -0.09(-0.22%)
Jun 13, 2012 42.60 43.15 41.56 41.59 6,770,773 -1.29(-3.01%)
Jun 12, 2012 42.97 43.03 42.40 42.88 3,190,336 +0.13(+0.30%)
Jun 11, 2012 43.30 43.45 42.62 42.75 4,147,162 -0.49(-1.13%)
Jun 08, 2012 41.77 43.33 41.72 43.24 3,920,661 +1.24(+2.95%)
Jun 07, 2012 42.37 42.64 41.95 42.00 5,026,898 -0.43(-1.01%)
Jun 06, 2012 41.83 42.75 41.78 42.43 4,845,014 +0.68(+1.63%)
Jun 05, 2012 40.57 41.86 40.39 41.75 4,796,494 +1.25(+3.09%)
Jun 04, 2012 40.50 40.76 40.19 40.50 3,216,110 +0.01(+0.02%)
Jun 01, 2012 40.39 40.91 40.34 40.49 4,381,294 -0.40(-0.98%)
May 31, 2012 41.27 41.56 40.50 40.89 4,950,013 -0.47(-1.14%)
May 30, 2012 41.47 41.86 41.25 41.36 3,062,722 -0.45(-1.08%)
May 29, 2012 41.42 41.90 41.22 41.81 3,042,181 +0.61(+1.48%)
May 25, 2012 41.00 41.72 41.00 41.20 2,843,257 +0.07(+0.17%)
May 24, 2012 40.74 42.17 40.45 41.13 5,878,516 +0.79(+1.96%)
May 23, 2012 40.09 40.56 39.85 40.34 3,216,838 +0.08(+0.20%)
May 22, 2012 40.77 41.18 40.08 40.26 4,066,350 -0.52(-1.28%)
May 21, 2012 39.32 40.91 39.31 40.78 4,517,496 +1.55(+3.95%)
May 18, 2012 39.68 40.11 39.07 39.23 4,439,449 -0.39(-0.98%)
May 17, 2012 40.15 40.53 39.62 39.62 6,217,745 -0.59(-1.47%)
May 16, 2012 40.17 41.10 40.09 40.21 5,564,686 -0.62(-1.52%)
May 15, 2012 41.35 41.48 40.74 40.83 4,586,798 -0.70(-1.69%)
May 14, 2012 41.04 42.16 40.73 41.53 4,512,044 +0.29(+0.70%)
May 11, 2012 41.78 42.08 41.15 41.24 4,391,084 -0.60(-1.43%)
May 10, 2012 42.32 42.46 41.80 41.84 3,360,581 -0.24(-0.57%)
May 09, 2012 41.77 42.75 41.67 42.08 6,097,207 -0.97(-2.25%)
May 08, 2012 42.63 43.16 42.25 43.05 5,117,453 +0.07(+0.16%)
May 07, 2012 43.16 43.33 42.57 42.98 4,713,613 -0.16(-0.37%)
May 04, 2012 43.91 43.94 43.00 43.14 3,800,737 -0.87(-1.98%)
May 03, 2012 44.82 44.82 43.14 44.01 6,631,093 -0.92(-2.05%)
May 02, 2012 44.24 45.10 44.24 44.93 5,361,240 +0.48(+1.08%)
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.