Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 38.14 38.66 36.50 36.65 626,831 -2.53(-6.46%)
May 31, 2012 39.78 39.78 38.38 39.18 1,127,164 -0.75(-1.88%)
May 30, 2012 38.76 40.41 38.58 39.93 622,040 +0.34(+0.86%)
May 29, 2012 39.84 40.45 38.90 39.59 574,692 -0.68(-1.69%)
May 25, 2012 40.77 41.05 39.63 40.27 544,228 -0.59(-1.44%)
May 24, 2012 40.09 41.03 39.92 40.86 534,111 +0.67(+1.67%)
May 23, 2012 36.89 40.55 36.67 40.19 823,285 +3.20(+8.65%)
May 22, 2012 36.75 38.01 36.17 36.99 443,068 +0.63(+1.73%)
May 21, 2012 36.83 37.00 34.18 36.36 1,172,807 -0.37(-1.01%)
May 18, 2012 38.79 38.79 36.05 36.73 720,299 -2.04(-5.26%)
May 17, 2012 40.53 41.87 38.24 38.77 505,021 -1.53(-3.80%)
May 16, 2012 40.76 42.00 40.23 40.30 377,833 -0.48(-1.18%)
May 15, 2012 41.64 42.87 40.29 40.78 499,461 -1.01(-2.42%)
May 14, 2012 40.92 42.00 40.42 41.79 466,933 +0.79(+1.93%)
May 11, 2012 40.94 41.89 40.15 41.00 505,852 -0.40(-0.97%)
May 10, 2012 43.00 43.09 41.15 41.40 816,168 -1.71(-3.97%)
May 09, 2012 42.21 44.23 42.21 43.11 1,081,008 +0.20(+0.47%)
May 08, 2012 40.20 43.45 39.58 42.91 1,015,732 +1.88(+4.58%)
May 07, 2012 39.00 41.11 38.28 41.03 721,403 +0.94(+2.34%)
May 04, 2012 40.05 41.53 39.86 40.09 645,161 -0.31(-0.77%)
May 03, 2012 37.99 42.50 37.97 40.40 2,764,880 +4.30(+11.91%)
May 02, 2012 35.00 36.50 34.44 36.10 489,473 +1.40(+4.03%)
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.