Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.18 38.44 38.00 38.41 8,246,117 +0.14(+0.37%)
Sep 27, 2012 37.99 38.44 37.96 38.27 5,255,024 +0.33(+0.86%)
Sep 26, 2012 37.74 38.22 37.63 37.95 6,580,150 +0.16(+0.42%)
Sep 25, 2012 38.15 38.45 37.72 37.79 9,650,546 -0.35(-0.92%)
Sep 24, 2012 37.88 38.25 37.76 38.14 6,201,573 +0.16(+0.42%)
Sep 21, 2012 38.16 38.16 37.88 37.98 7,365,406 +0.05(+0.13%)
Sep 20, 2012 37.68 38.06 37.68 37.93 7,233,698 +0.08(+0.21%)
Sep 19, 2012 37.47 38.20 37.41 37.85 12,575,393 +0.25(+0.65%)
Sep 18, 2012 37.14 37.66 36.99 37.60 7,404,451 +0.40(+1.07%)
Sep 17, 2012 37.28 37.29 36.97 37.21 5,703,171 -0.06(-0.15%)
Sep 14, 2012 37.78 37.78 37.14 37.26 8,614,186 -0.38(-1.01%)
Sep 13, 2012 36.82 37.69 36.78 37.64 7,552,074 +0.78(+2.11%)
Sep 12, 2012 36.57 36.94 36.57 36.87 6,017,998 +0.33(+0.91%)
Sep 11, 2012 36.69 36.81 36.48 36.53 5,584,691 -0.11(-0.30%)
Sep 10, 2012 36.53 36.83 36.38 36.64 4,766,847 +0.10(+0.28%)
Sep 07, 2012 36.87 36.94 36.37 36.54 7,006,023 -0.35(-0.95%)
Sep 06, 2012 36.52 37.14 36.52 36.89 8,784,162 +0.77(+2.13%)
Sep 05, 2012 36.38 36.47 36.09 36.12 5,855,664 -0.32(-0.87%)
Sep 04, 2012 36.10 36.51 36.04 36.44 6,311,784 +0.30(+0.83%)
Aug 31, 2012 36.03 36.35 35.94 36.14 5,864,825 +0.28(+0.77%)
Aug 30, 2012 36.00 36.22 35.84 35.86 4,039,408 -0.18(-0.51%)
Aug 29, 2012 36.01 36.17 35.85 36.04 4,485,665 -0.01(-0.02%)
Aug 27, 2012 36.08 36.22 35.98 36.05 4,435,916 -0.10(-0.26%)
Aug 24, 2012 35.93 36.20 35.90 36.15 6,499,266 +0.17(+0.46%)
Aug 23, 2012 36.23 36.26 35.95 35.98 6,503,050 -0.28(-0.77%)
Aug 22, 2012 36.12 36.45 36.11 36.26 5,540,246 +0.06(+0.15%)
Aug 21, 2012 36.30 36.48 36.07 36.20 7,760,539 -0.14(-0.39%)
Aug 20, 2012 36.13 36.38 36.00 36.34 9,206,863 +0.40(+1.10%)
Aug 17, 2012 35.65 36.18 35.57 35.95 9,235,253 +0.44(+1.25%)
Aug 16, 2012 35.10 35.58 34.99 35.50 9,135,258 +0.42(+1.20%)
Aug 15, 2012 35.04 35.42 34.94 35.08 8,959,332 +0.08(+0.23%)
Aug 14, 2012 35.57 35.58 34.87 35.00 10,819,852 -0.46(-1.30%)
Aug 13, 2012 35.51 35.66 35.22 35.46 6,484,226 -0.20(-0.56%)
Aug 10, 2012 35.57 35.72 35.34 35.66 9,651,442 -0.06(-0.16%)
Aug 09, 2012 36.06 36.15 35.68 35.72 8,773,483 -0.43(-1.19%)
Aug 08, 2012 35.19 36.16 35.12 36.15 13,194,148 +1.14(+3.26%)
Aug 07, 2012 36.48 36.49 34.63 35.00 26,324,186 -0.62(-1.74%)
Aug 06, 2012 35.71 35.84 35.42 35.62 9,418,918 +0.12(+0.34%)
Aug 03, 2012 36.14 36.18 35.22 35.50 11,608,499 -0.13(-0.36%)
Aug 02, 2012 35.32 35.65 35.16 35.63 9,120,933 +0.06(+0.16%)
Aug 01, 2012 36.14 36.21 34.78 35.57 14,541,806 -0.33(-0.91%)
Jul 31, 2012 35.92 36.19 35.85 35.90 7,457,938 -0.06(-0.18%)
Jul 30, 2012 35.61 35.98 35.48 35.96 9,250,015 +0.31(+0.87%)
Jul 27, 2012 35.57 35.87 35.35 35.65 12,212,083 +0.30(+0.85%)
Jul 26, 2012 35.91 35.99 35.28 35.35 9,813,618 +0.02(+0.04%)
Jul 25, 2012 35.42 35.76 35.23 35.34 10,328,251 -0.04(-0.11%)
Jul 24, 2012 35.57 35.68 35.18 35.38 7,242,318 -0.17(-0.49%)
Jul 23, 2012 35.60 35.82 35.26 35.55 10,187,334 -0.21(-0.60%)
Jul 20, 2012 35.91 36.10 35.38 35.76 16,297,116 -0.28(-0.77%)
Jul 19, 2012 36.48 37.39 35.84 36.04 45,294,200 -2.39(-6.23%)
Jul 18, 2012 38.15 38.50 38.04 38.44 8,826,686 +0.13(+0.35%)
Jul 17, 2012 38.20 38.40 37.94 38.30 5,772,186 +0.29(+0.77%)
Jul 16, 2012 37.87 38.19 37.59 38.01 6,385,624 +0.02(+0.04%)
Jul 13, 2012 37.65 38.11 37.52 37.99 6,661,597 +0.42(+1.12%)
Jul 12, 2012 36.86 37.83 36.86 37.57 12,275,893 +0.49(+1.32%)
Jul 11, 2012 37.26 37.40 36.92 37.08 9,064,511 -0.02(-0.06%)
Jul 10, 2012 37.45 37.59 37.00 37.11 7,740,522 -0.28(-0.76%)
Jul 09, 2012 37.93 37.95 37.08 37.39 13,306,632 -0.66(-1.72%)
Jul 06, 2012 37.81 38.17 37.72 38.05 7,242,937 +0.01(+0.02%)
Jul 05, 2012 37.77 38.20 37.67 38.04 7,875,346 +0.22(+0.59%)
Jul 03, 2012 37.67 38.02 37.49 37.82 5,197,127 +0.02(+0.04%)
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.