Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 41.03 41.97 40.92 41.61 559,103 +0.43(+1.04%)
Aug 30, 2012 40.50 41.28 40.43 41.18 982,543 +0.27(+0.66%)
Aug 29, 2012 39.10 41.02 39.01 40.91 689,633 +1.94(+4.98%)
Aug 27, 2012 37.99 39.29 37.99 38.97 696,929 +1.08(+2.85%)
Aug 24, 2012 38.00 38.15 37.41 37.89 501,370 -0.10(-0.26%)
Aug 23, 2012 37.85 38.48 37.65 37.99 390,539 +0.06(+0.16%)
Aug 22, 2012 38.00 38.76 37.36 37.93 619,827 -0.02(-0.05%)
Aug 21, 2012 37.90 38.67 37.59 37.95 488,136 +0.15(+0.40%)
Aug 20, 2012 37.04 37.89 36.35 37.80 555,339 +0.57(+1.53%)
Aug 17, 2012 35.77 38.00 35.62 37.23 1,027,414 +1.38(+3.85%)
Aug 16, 2012 35.95 36.56 35.71 35.85 743,881 -0.28(-0.77%)
Aug 15, 2012 36.45 37.00 35.74 36.13 711,594 -0.41(-1.12%)
Aug 14, 2012 38.56 38.88 36.30 36.54 746,740 -1.83(-4.77%)
Aug 13, 2012 38.74 39.57 38.13 38.37 316,087 -0.46(-1.18%)
Aug 11, 2012 37.01 39.16 36.85 38.83 550,814 +0.00(+0.00%)
Aug 10, 2012 37.01 39.16 36.85 38.83 550,814 +1.02(+2.70%)
Aug 09, 2012 39.12 39.84 37.77 37.81 871,554 -0.43(-1.12%)
Aug 08, 2012 39.00 41.05 37.55 38.24 2,527,616 -3.52(-8.43%)
Aug 07, 2012 40.02 42.60 40.00 41.76 1,829,208 +2.12(+5.35%)
Aug 06, 2012 38.76 41.00 38.13 39.64 1,017,035 +1.01(+2.61%)
Aug 03, 2012 37.00 39.00 36.55 38.63 934,830 +2.29(+6.30%)
Aug 02, 2012 36.22 37.43 35.57 36.34 766,966 -0.18(-0.49%)
Aug 01, 2012 38.31 38.50 36.10 36.52 532,152 -1.14(-3.03%)
Jul 31, 2012 38.96 39.10 36.72 37.66 703,686 -1.47(-3.76%)
Jul 30, 2012 39.13 40.31 38.16 39.13 492,358 +0.06(+0.15%)
Jul 27, 2012 39.96 40.52 38.75 39.07 540,719 -0.62(-1.56%)
Jul 26, 2012 41.69 42.28 39.40 39.69 685,139 -1.62(-3.92%)
Jul 25, 2012 41.84 42.12 40.61 41.31 907,336 -0.81(-1.92%)
Jul 24, 2012 41.89 42.43 40.87 42.12 501,491 +0.21(+0.50%)
Jul 23, 2012 40.63 42.58 40.34 41.91 561,274 +0.65(+1.58%)
Jul 20, 2012 41.63 42.29 40.78 41.26 360,485 -0.82(-1.95%)
Jul 19, 2012 43.07 44.00 41.30 42.08 862,482 -0.99(-2.30%)
Jul 18, 2012 40.67 43.45 40.34 43.07 1,296,587 +1.72(+4.16%)
Jul 17, 2012 40.25 42.29 39.50 41.35 803,706 -0.51(-1.22%)
Jul 16, 2012 41.23 42.45 41.23 41.86 602,844 -0.25(-0.59%)
Jul 14, 2012 41.36 42.44 41.16 42.11 534,348 +0.00(+0.00%)
Jul 13, 2012 41.36 42.44 41.16 42.11 534,348 +0.85(+2.05%)
Jul 12, 2012 38.42 41.50 37.75 41.26 533,127 +2.49(+6.44%)
Jul 11, 2012 39.07 39.31 37.39 38.77 180,367 -0.10(-0.26%)
Jul 10, 2012 39.61 39.99 38.50 38.87 250,462 -0.74(-1.87%)
Jul 09, 2012 40.00 40.20 38.75 39.61 220,045 -0.16(-0.40%)
Jul 06, 2012 39.34 39.92 38.25 39.77 242,177 -0.21(-0.53%)
Jul 05, 2012 38.92 40.28 38.87 39.98 461,670 +0.87(+2.22%)
Jul 03, 2012 38.80 39.73 37.76 39.11 213,823 +0.51(+1.32%)
Jul 02, 2012 39.18 39.18 37.01 38.60 554,790 -0.03(-0.08%)
Jun 30, 2012 37.50 38.84 37.08 38.63 775,881 +0.00(+0.00%)
Jun 29, 2012 37.50 38.84 37.08 38.63 776,180 +2.73(+7.60%)
Jun 28, 2012 34.54 36.24 34.50 35.90 636,426 +1.14(+3.28%)
Jun 27, 2012 33.33 35.89 33.27 34.76 540,139 +1.54(+4.64%)
Jun 26, 2012 32.96 33.35 32.71 33.22 171,466 +0.22(+0.67%)
Jun 25, 2012 33.66 33.66 32.23 33.00 490,083 +0.00(+0.00%)
Jun 22, 2012 33.35 33.73 32.47 33.00 410,855 -0.28(-0.84%)
Jun 21, 2012 33.58 35.00 33.00 33.28 377,355 -0.22(-0.66%)
Jun 20, 2012 32.78 34.34 32.76 33.50 498,207 +0.25(+0.75%)
Jun 19, 2012 33.18 33.48 32.62 33.25 527,853 +0.11(+0.33%)
Jun 18, 2012 33.96 34.30 33.00 33.14 504,485 -1.22(-3.55%)
Jun 15, 2012 33.05 34.61 32.83 34.36 901,630 +1.50(+4.56%)
Jun 14, 2012 31.70 33.59 31.57 32.86 844,203 +2.07(+6.72%)
Jun 13, 2012 31.14 32.20 30.60 30.79 621,283 -0.45(-1.44%)
Jun 12, 2012 32.56 33.13 30.68 31.24 868,173 -1.02(-3.16%)
Jun 11, 2012 33.96 34.01 31.27 32.26 662,221 -1.60(-4.73%)
Jun 08, 2012 33.59 34.58 33.41 33.86 468,353 +0.06(+0.18%)
Jun 07, 2012 33.93 34.50 33.38 33.80 759,792 +0.54(+1.62%)
Jun 06, 2012 34.18 34.31 31.68 33.26 1,265,144 -0.04(-0.12%)
Jun 05, 2012 34.89 35.16 32.75 33.30 951,594 -1.39(-4.01%)
Jun 04, 2012 37.30 37.58 34.17 34.69 772,556 -1.96(-5.35%)
Jun 02, 2012 38.14 38.66 36.50 36.65 626,183 +0.00(+0.00%)
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.