Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.09 38.19 37.86 38.09 7,525,973 -0.14(-0.37%)
Sep 27, 2012 38.17 38.28 37.99 38.23 6,361,195 +0.25(+0.67%)
Sep 26, 2012 38.19 38.29 37.89 37.98 9,694,119 -0.27(-0.70%)
Sep 25, 2012 38.68 38.69 38.21 38.25 11,187,024 -0.37(-0.95%)
Sep 24, 2012 38.04 38.68 38.01 38.61 10,942,781 +0.40(+1.05%)
Sep 21, 2012 38.48 38.54 38.06 38.21 19,192,682 -0.15(-0.40%)
Sep 20, 2012 38.05 38.48 37.82 38.37 9,212,173 +0.19(+0.49%)
Sep 19, 2012 38.45 38.56 38.15 38.18 7,754,793 -0.34(-0.88%)
Sep 18, 2012 38.88 38.90 38.37 38.52 8,762,586 -0.32(-0.82%)
Sep 17, 2012 38.71 39.14 38.65 38.84 17,453,356 +0.06(+0.15%)
Sep 14, 2012 38.57 39.24 38.57 38.78 12,875,248 +0.37(+0.97%)
Sep 13, 2012 37.75 38.62 37.37 38.41 11,612,040 +0.74(+1.96%)
Sep 12, 2012 37.79 37.83 37.55 37.67 7,215,708 +0.11(+0.30%)
Sep 11, 2012 37.59 37.84 37.54 37.55 7,674,228 +0.13(+0.34%)
Sep 10, 2012 37.75 37.76 37.41 37.43 7,049,657 -0.31(-0.81%)
Sep 07, 2012 37.33 37.76 37.31 37.73 8,762,757 +0.57(+1.52%)
Sep 06, 2012 36.82 37.43 36.82 37.17 9,848,028 +0.61(+1.68%)
Sep 05, 2012 37.41 37.43 36.53 36.55 12,922,409 -0.89(-2.38%)
Sep 04, 2012 37.95 37.97 37.31 37.45 8,554,283 -0.39(-1.02%)
Aug 31, 2012 37.69 38.06 37.66 37.83 17,788,622 +0.45(+1.21%)
Aug 30, 2012 37.39 37.53 37.29 37.38 6,005,861 -0.16(-0.43%)
Aug 29, 2012 37.56 37.68 37.41 37.54 9,609,116 -0.02(-0.05%)
Aug 27, 2012 37.59 37.82 37.53 37.56 5,122,202 +0.01(+0.04%)
Aug 24, 2012 37.35 37.60 37.16 37.55 5,901,143 +0.13(+0.36%)
Aug 23, 2012 37.74 37.74 37.35 37.41 6,960,480 -0.35(-0.92%)
Aug 22, 2012 37.63 37.82 37.44 37.76 6,686,598 +0.03(+0.09%)
Aug 21, 2012 38.05 38.17 37.69 37.73 9,054,388 -0.27(-0.70%)
Aug 20, 2012 38.20 38.22 37.89 37.99 11,802,469 -0.24(-0.63%)
Aug 17, 2012 38.47 38.49 38.14 38.23 7,781,349 -0.11(-0.28%)
Aug 16, 2012 38.17 38.43 38.12 38.34 7,603,374 +0.21(+0.54%)
Aug 15, 2012 38.21 38.31 38.02 38.13 6,082,573 -0.07(-0.19%)
Aug 14, 2012 38.42 38.48 38.11 38.21 6,672,342 +0.03(+0.07%)
Aug 13, 2012 38.28 38.41 38.00 38.18 8,545,448 +0.02(+0.05%)
Aug 10, 2012 37.84 38.19 37.69 38.16 7,055,989 +0.13(+0.33%)
Aug 09, 2012 38.09 38.22 37.87 38.03 7,645,155 -0.05(-0.14%)
Aug 08, 2012 37.33 38.21 37.33 38.09 15,051,621 +0.48(+1.28%)
Aug 07, 2012 37.53 37.77 37.47 37.61 11,795,923 +0.37(+1.00%)
Aug 06, 2012 37.26 37.57 37.17 37.23 8,890,659 +0.12(+0.32%)
Aug 03, 2012 37.01 37.30 36.91 37.11 9,968,545 +0.71(+1.94%)
Aug 02, 2012 36.39 36.78 36.10 36.41 12,014,584 -0.38(-1.03%)
Aug 01, 2012 36.40 36.92 36.16 36.79 11,429,363 +0.52(+1.43%)
Jul 31, 2012 36.54 36.71 36.08 36.27 13,446,742 -0.28(-0.77%)
Jul 30, 2012 36.60 36.75 36.35 36.55 8,721,327 -0.07(-0.20%)
Jul 27, 2012 36.55 36.75 36.29 36.62 20,577,026 +0.38(+1.05%)
Jul 26, 2012 35.99 36.33 35.52 36.24 16,487,695 +0.77(+2.18%)
Jul 25, 2012 36.15 36.37 35.20 35.47 19,080,728 -0.93(-2.56%)
Jul 24, 2012 36.67 36.73 35.86 36.40 10,434,914 -0.27(-0.74%)
Jul 23, 2012 36.52 36.77 36.21 36.67 11,547,127 -0.63(-1.68%)
Jul 20, 2012 37.35 37.35 36.98 37.30 11,775,481 -0.25(-0.67%)
Jul 19, 2012 37.59 37.68 37.27 37.55 11,218,204 +0.17(+0.46%)
Jul 18, 2012 37.01 37.46 36.89 37.38 9,269,948 +0.32(+0.87%)
Jul 17, 2012 36.72 37.11 36.27 37.06 10,494,392 +0.54(+1.48%)
Jul 16, 2012 36.15 36.62 35.95 36.52 9,125,966 +0.32(+0.87%)
Jul 13, 2012 35.71 36.25 35.63 36.20 8,329,133 +0.66(+1.85%)
Jul 12, 2012 35.46 35.72 35.23 35.54 9,815,398 -0.25(-0.70%)
Jul 11, 2012 35.23 35.98 35.15 35.79 17,406,788 +0.58(+1.65%)
Jul 10, 2012 35.96 36.05 35.05 35.21 11,689,526 -0.56(-1.56%)
Jul 09, 2012 36.00 36.05 35.59 35.77 20,553,174 -0.28(-0.77%)
Jul 06, 2012 36.06 36.15 35.72 36.05 25,789,112 -0.35(-0.96%)
Jul 05, 2012 37.02 37.08 36.34 36.40 30,194,164 -0.74(-2.00%)
Jul 03, 2012 36.88 37.18 36.75 37.14 8,784,715 +0.45(+1.22%)
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.