Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.40 38.67 37.98 38.03 501,975 -0.65(-1.68%)
Sep 27, 2012 38.04 38.99 37.64 38.68 393,230 +0.69(+1.82%)
Sep 26, 2012 40.87 41.16 37.82 37.99 1,065,887 -2.98(-7.27%)
Sep 25, 2012 41.50 42.34 40.95 40.97 825,790 -0.56(-1.35%)
Sep 24, 2012 41.91 42.26 41.25 41.53 596,919 -0.72(-1.70%)
Sep 21, 2012 40.87 42.59 40.59 42.25 1,297,337 +1.98(+4.92%)
Sep 20, 2012 39.66 40.34 39.27 40.27 703,730 +0.54(+1.36%)
Sep 19, 2012 39.02 39.91 38.77 39.73 613,685 +0.95(+2.45%)
Sep 18, 2012 39.71 40.39 38.55 38.78 593,749 -0.84(-2.12%)
Sep 17, 2012 40.69 40.93 39.55 39.62 757,216 -1.51(-3.67%)
Sep 14, 2012 40.51 41.29 40.20 41.13 819,473 +0.88(+2.19%)
Sep 13, 2012 39.28 40.44 38.10 40.25 1,352,525 +0.83(+2.11%)
Sep 12, 2012 38.15 39.46 37.91 39.42 1,176,258 +1.18(+3.09%)
Sep 11, 2012 38.07 38.61 37.92 38.24 311,696 +0.32(+0.84%)
Sep 10, 2012 38.26 38.55 37.85 37.92 389,065 -0.36(-0.94%)
Sep 07, 2012 37.03 38.88 37.03 38.28 637,035 -0.01(-0.03%)
Sep 06, 2012 37.30 38.30 37.24 38.29 539,080 +1.05(+2.82%)
Sep 05, 2012 37.51 37.70 36.91 37.24 424,413 -0.11(-0.29%)
Sep 04, 2012 37.26 37.52 36.50 37.35 483,817 +0.08(+0.21%)
Aug 31, 2012 36.78 37.54 36.23 37.27 436,588 +0.86(+2.36%)
Aug 30, 2012 36.02 36.44 35.54 36.41 401,312 +0.19(+0.52%)
Aug 29, 2012 36.04 36.56 35.67 36.22 430,179 +0.05(+0.14%)
Aug 27, 2012 37.26 37.26 35.92 36.17 489,055 -0.83(-2.24%)
Aug 24, 2012 37.09 37.60 36.64 37.00 419,221 -0.28(-0.75%)
Aug 23, 2012 37.64 38.34 37.23 37.28 444,533 -0.57(-1.51%)
Aug 22, 2012 36.91 38.65 36.45 37.85 501,483 +1.34(+3.67%)
Aug 21, 2012 36.60 37.31 36.32 36.51 379,945 -0.12(-0.33%)
Aug 20, 2012 37.24 37.24 36.37 36.63 581,798 -0.62(-1.66%)
Aug 17, 2012 37.04 37.53 36.69 37.25 475,194 +0.09(+0.24%)
Aug 16, 2012 35.72 37.41 35.30 37.16 346,744 +1.51(+4.24%)
Aug 15, 2012 36.11 36.68 35.41 35.65 398,192 -0.56(-1.55%)
Aug 14, 2012 36.42 36.82 36.02 36.21 304,099 -0.04(-0.11%)
Aug 13, 2012 36.09 36.52 35.47 36.25 233,205 +0.14(+0.39%)
Aug 10, 2012 36.55 36.63 35.80 36.11 295,123 -0.59(-1.61%)
Aug 09, 2012 36.16 37.13 35.97 36.70 460,513 +0.64(+1.77%)
Aug 08, 2012 35.20 36.14 34.77 36.06 614,422 +0.58(+1.63%)
Aug 07, 2012 35.49 35.85 34.69 35.48 628,931 +0.25(+0.71%)
Aug 06, 2012 34.77 35.44 34.40 35.23 329,947 +0.65(+1.88%)
Aug 03, 2012 35.78 35.78 34.25 34.58 485,642 -0.31(-0.89%)
Aug 02, 2012 34.18 35.36 34.02 34.89 515,119 +0.32(+0.93%)
Aug 01, 2012 35.38 35.71 34.49 34.57 563,170 -0.53(-1.51%)
Jul 31, 2012 36.97 37.33 35.01 35.10 1,042,960 -2.05(-5.52%)
Jul 30, 2012 37.87 38.16 37.03 37.15 503,269 -0.63(-1.67%)
Jul 27, 2012 37.61 38.09 36.76 37.78 1,012,446 +0.55(+1.48%)
Jul 26, 2012 34.61 37.53 34.29 37.23 2,073,160 +4.23(+12.82%)
Jul 25, 2012 34.95 35.16 32.96 33.00 1,326,726 -1.68(-4.84%)
Jul 24, 2012 35.55 35.88 34.47 34.68 520,492 -0.74(-2.09%)
Jul 23, 2012 34.38 35.89 34.37 35.42 458,175 +0.34(+0.97%)
Jul 20, 2012 34.51 36.03 34.51 35.08 942,083 +0.33(+0.95%)
Jul 19, 2012 35.49 35.67 34.57 34.75 1,003,428 -0.51(-1.45%)
Jul 18, 2012 35.66 36.60 35.08 35.26 732,762 -0.41(-1.15%)
Jul 17, 2012 36.08 36.40 35.33 35.67 1,156,639 -0.26(-0.72%)
Jul 16, 2012 35.76 36.44 35.29 35.93 497,178 +0.18(+0.50%)
Jul 13, 2012 35.65 36.45 35.60 35.75 512,487 +0.31(+0.87%)
Jul 12, 2012 34.62 35.70 34.28 35.44 1,331,995 +0.67(+1.93%)
Jul 11, 2012 34.94 35.04 34.29 34.77 1,278,766 -0.14(-0.40%)
Jul 10, 2012 35.18 35.75 34.75 34.91 3,816,444 -0.47(-1.33%)
Jul 09, 2012 34.27 35.43 33.48 35.38 1,076,846 +0.21(+0.60%)
Jul 06, 2012 34.95 35.28 33.92 35.17 610,985 -0.23(-0.65%)
Jul 05, 2012 34.35 35.45 34.31 35.40 588,671 +1.08(+3.15%)
Jul 03, 2012 34.51 34.59 34.18 34.32 252,811 -0.29(-0.84%)
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.