Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.60 38.41 37.04 37.36 574,516 +0.14(+0.38%)
Oct 26, 2012 37.22 37.22 37.22 0 +0.18(+0.49%)
Oct 25, 2012 37.54 37.85 36.81 37.04 451,034 -0.12(-0.32%)
Oct 24, 2012 36.49 37.60 36.16 37.16 457,191 +1.07(+2.96%)
Oct 23, 2012 36.21 36.67 35.72 36.09 511,901 -0.52(-1.42%)
Oct 19, 2012 37.10 37.17 35.76 36.61 629,241 -0.41(-1.11%)
Oct 18, 2012 39.20 39.20 36.80 37.02 785,140 -0.93(-2.45%)
Oct 17, 2012 38.62 38.63 37.76 37.95 474,539 -0.43(-1.12%)
Oct 16, 2012 37.91 38.98 37.65 38.38 779,595 -0.01(-0.03%)
Oct 15, 2012 37.18 38.51 36.00 38.39 864,431 +1.85(+5.06%)
Oct 12, 2012 37.68 37.85 36.31 36.54 876,036 -1.28(-3.38%)
Oct 11, 2012 38.00 38.24 37.30 37.82 378,087 +0.03(+0.08%)
Oct 10, 2012 38.12 38.40 37.36 37.79 724,841 +0.28(+0.75%)
Oct 09, 2012 38.40 38.66 37.38 37.51 592,098 -0.31(-0.82%)
Oct 08, 2012 37.89 38.16 37.40 37.82 415,900 -0.15(-0.40%)
Oct 06, 2012 38.34 39.42 37.57 37.97 1,492,957 +0.00(+0.00%)
Oct 05, 2012 38.34 39.42 37.57 37.97 1,492,957 +0.49(+1.31%)
Oct 04, 2012 38.55 38.61 37.05 37.48 1,423,731 -1.07(-2.78%)
Oct 03, 2012 39.39 39.88 38.44 38.55 719,105 -0.56(-1.43%)
Oct 02, 2012 40.59 40.92 36.66 39.11 4,711,269 -1.72(-4.21%)
Oct 01, 2012 42.06 42.82 40.47 40.83 954,323 -1.35(-3.20%)
Sep 28, 2012 41.75 42.46 41.53 42.18 715,793 +0.16(+0.38%)
Sep 27, 2012 40.44 42.35 40.08 42.02 1,183,921 +1.65(+4.09%)
Sep 26, 2012 40.90 41.79 39.86 40.37 1,913,878 -1.08(-2.61%)
Sep 25, 2012 44.45 44.59 40.56 41.45 7,927,772 -2.96(-6.67%)
Sep 24, 2012 44.80 45.41 44.03 44.41 1,122,965 -0.87(-1.92%)
Sep 21, 2012 46.53 46.53 44.65 45.28 1,128,598 -0.89(-1.93%)
Sep 20, 2012 44.90 46.86 43.68 46.17 2,036,672 +0.62(+1.36%)
Sep 19, 2012 42.81 46.55 42.81 45.55 1,507,830 +2.74(+6.40%)
Sep 18, 2012 42.62 43.87 42.13 42.81 743,163 +0.20(+0.47%)
Sep 17, 2012 42.27 43.65 42.11 42.61 771,536 -0.11(-0.26%)
Sep 14, 2012 44.45 45.50 42.70 42.72 1,741,677 -1.55(-3.50%)
Sep 13, 2012 39.62 44.74 39.35 44.27 1,788,212 +3.47(+8.50%)
Sep 12, 2012 40.49 41.40 40.36 40.80 283,735 +0.33(+0.82%)
Sep 11, 2012 40.20 41.35 38.87 40.47 1,168,278 +0.19(+0.47%)
Sep 10, 2012 42.48 42.50 40.20 40.28 1,553,733 -2.35(-5.51%)
Sep 07, 2012 43.20 43.33 42.39 42.63 4,799,532 -0.86(-1.98%)
Sep 06, 2012 40.92 43.83 40.92 43.49 2,315,624 +1.06(+2.50%)
Sep 05, 2012 41.32 42.93 41.02 42.43 783,593 +0.97(+2.34%)
Sep 04, 2012 41.55 41.74 40.37 41.46 558,020 -0.15(-0.36%)
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%)
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.