Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 40.80 41.13 40.61 40.64 2,439,370 +0.28(+0.69%)
Jul 30, 2012 39.86 40.48 39.78 40.36 2,298,796 -0.12(-0.30%)
Jul 27, 2012 40.04 40.65 39.87 40.48 4,149,950 +1.34(+3.42%)
Jul 26, 2012 38.79 39.23 38.76 39.14 5,567,337 +1.29(+3.41%)
Jul 25, 2012 37.42 37.85 37.27 37.85 4,450,542 +0.89(+2.41%)
Jul 24, 2012 37.37 37.41 36.62 36.96 3,714,471 -0.59(-1.57%)
Jul 23, 2012 37.16 37.61 37.02 37.55 3,037,748 -0.53(-1.39%)
Jul 20, 2012 37.81 38.13 37.77 38.08 5,161,861 -0.55(-1.42%)
Jul 19, 2012 38.69 38.76 38.47 38.63 3,516,296 +0.04(+0.10%)
Jul 18, 2012 38.06 38.71 38.01 38.59 4,750,478 +0.95(+2.52%)
Jul 17, 2012 37.53 37.69 37.08 37.64 1,786,658 +0.25(+0.67%)
Jul 16, 2012 37.14 37.50 37.02 37.39 1,648,390 +0.29(+0.78%)
Jul 13, 2012 36.59 37.17 36.57 37.10 1,236,609 +0.29(+0.79%)
Jul 12, 2012 36.76 36.92 36.53 36.81 1,629,774 -0.10(-0.27%)
Jul 11, 2012 36.95 37.03 36.62 36.91 1,695,555 +0.10(+0.27%)
Jul 10, 2012 37.24 37.28 36.73 36.81 2,245,033 -0.46(-1.23%)
Jul 09, 2012 37.04 37.27 36.88 37.27 2,061,290 +0.38(+1.03%)
Jul 06, 2012 37.14 37.16 36.71 36.89 1,809,273 -0.15(-0.40%)
Jul 05, 2012 37.38 37.43 37.01 37.04 2,918,777 -1.20(-3.14%)
Jul 03, 2012 38.04 38.41 37.94 38.24 5,406,665 +0.22(+0.58%)
Jul 02, 2012 37.80 38.05 37.53 38.02 6,836,144 +0.24(+0.64%)
Jun 29, 2012 37.57 37.80 37.32 37.78 9,390,114 +1.61(+4.45%)
Jun 28, 2012 35.96 36.17 35.74 36.17 4,928,883 +0.08(+0.22%)
Jun 27, 2012 36.08 36.36 35.90 36.09 3,182,448 +0.07(+0.19%)
Jun 26, 2012 35.70 36.16 35.59 36.02 2,603,185 +0.24(+0.67%)
Jun 25, 2012 35.66 35.88 35.50 35.78 1,535,852 -0.55(-1.51%)
Jun 22, 2012 36.48 36.50 36.24 36.33 4,611,402 +0.26(+0.72%)
Jun 21, 2012 36.71 36.83 36.01 36.07 3,217,545 -0.39(-1.07%)
Jun 20, 2012 36.28 36.68 36.14 36.46 3,191,112 -0.19(-0.52%)
Jun 19, 2012 36.01 36.78 35.90 36.65 4,545,991 +1.18(+3.33%)
Jun 18, 2012 35.35 35.59 35.22 35.47 2,183,966 -0.02(-0.06%)
Jun 15, 2012 35.43 35.53 35.34 35.49 2,197,936 +0.42(+1.20%)
Jun 14, 2012 35.07 35.29 34.93 35.07 2,050,833 +0.31(+0.89%)
Jun 13, 2012 34.93 35.09 34.67 34.76 2,838,614 +0.00(+0.00%)
Jun 12, 2012 34.49 34.80 34.16 34.76 3,068,955 +0.57(+1.67%)
Jun 11, 2012 34.74 34.74 34.19 34.19 1,824,266 -0.24(-0.70%)
Jun 08, 2012 33.96 34.43 33.92 34.43 1,446,605 +0.32(+0.94%)
Jun 07, 2012 34.62 34.62 34.07 34.11 2,020,463 -0.28(-0.81%)
Jun 06, 2012 34.12 34.41 33.97 34.39 2,983,269 +0.43(+1.27%)
Jun 05, 2012 33.74 34.00 33.74 33.96 2,669,574 +0.15(+0.44%)
Jun 04, 2012 33.81 33.89 33.47 33.81 3,040,741 +0.37(+1.11%)
Jun 01, 2012 33.44 33.67 33.03 33.44 4,631,600 -0.59(-1.73%)
May 31, 2012 34.04 34.23 33.68 34.03 2,213,185 +0.27(+0.80%)
May 30, 2012 33.93 34.06 33.69 33.76 3,760,533 -0.75(-2.17%)
May 29, 2012 34.68 34.83 34.38 34.51 2,139,152 +0.20(+0.58%)
May 25, 2012 34.10 34.44 34.06 34.31 3,713,843 +0.08(+0.23%)
May 24, 2012 34.24 34.42 33.98 34.23 3,096,667 +0.13(+0.38%)
May 23, 2012 34.36 34.49 33.76 34.10 3,897,739 -0.82(-2.35%)
May 22, 2012 34.96 35.20 34.72 34.92 4,672,297 +0.14(+0.40%)
May 21, 2012 34.51 34.82 34.42 34.78 6,339,824 +0.59(+1.73%)
May 18, 2012 34.47 34.49 34.08 34.19 4,167,370 +0.02(+0.06%)
May 17, 2012 34.29 34.50 34.13 34.17 9,295,625 -0.12(-0.35%)
May 16, 2012 34.57 34.78 34.24 34.29 12,480,959 -0.31(-0.90%)
May 15, 2012 34.78 34.96 34.52 34.60 3,472,466 -0.52(-1.48%)
May 14, 2012 35.18 35.38 35.09 35.12 2,833,299 -0.80(-2.23%)
May 11, 2012 35.62 36.35 35.60 35.92 5,078,847 +0.13(+0.36%)
May 10, 2012 36.15 36.34 35.78 35.79 3,498,532 -0.13(-0.36%)
May 09, 2012 35.70 36.14 35.59 35.92 2,559,485 -0.21(-0.58%)
May 08, 2012 36.18 36.29 35.72 36.13 2,744,158 -0.21(-0.58%)
May 07, 2012 35.89 36.42 35.85 36.34 3,034,380 -1.46(-3.86%)
May 04, 2012 38.18 38.39 37.80 37.80 6,174,331 -0.71(-1.84%)
May 03, 2012 38.69 38.76 38.37 38.51 2,283,972 +0.02(+0.05%)
May 02, 2012 38.39 38.49 38.17 38.49 3,367,833 +0.15(+0.39%)
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.