Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.62 39.89 39.28 39.44 3,317,544 +0.10(+0.25%)
Oct 26, 2012 39.79 39.34 39.34 39.34 2,596,300 -0.42(-1.06%)
Oct 25, 2012 39.98 40.36 39.41 39.76 2,351,897 +0.10(+0.25%)
Oct 24, 2012 39.97 40.16 39.63 39.66 1,661,751 -0.27(-0.68%)
Oct 23, 2012 40.00 40.13 39.76 39.93 2,956,904 -0.35(-0.87%)
Oct 19, 2012 40.61 40.64 40.11 40.28 2,335,817 -0.40(-0.98%)
Oct 18, 2012 40.43 40.85 40.38 40.68 1,552,143 +0.15(+0.37%)
Oct 17, 2012 40.83 40.95 40.37 40.53 2,506,465 -0.22(-0.54%)
Oct 16, 2012 40.00 40.85 39.91 40.75 3,565,868 +0.84(+2.10%)
Oct 15, 2012 39.50 39.93 39.37 39.91 1,964,203 +0.41(+1.04%)
Oct 12, 2012 39.51 39.72 39.38 39.50 1,762,117 +0.03(+0.08%)
Oct 11, 2012 39.51 39.70 39.34 39.47 1,702,958 +0.08(+0.20%)
Oct 10, 2012 39.56 39.61 39.16 39.39 1,753,223 -0.29(-0.73%)
Oct 09, 2012 39.72 39.88 39.23 39.68 2,042,869 -0.10(-0.25%)
Oct 08, 2012 39.47 39.87 39.35 39.78 1,205,927 +0.26(+0.66%)
Oct 05, 2012 39.44 39.85 39.29 39.52 3,017,058 +0.16(+0.41%)
Oct 04, 2012 39.23 39.70 39.14 39.36 2,978,751 +0.30(+0.77%)
Oct 03, 2012 39.05 39.22 38.86 39.06 2,072,127 +0.03(+0.08%)
Oct 02, 2012 39.03 39.30 38.76 39.03 2,318,132 +0.04(+0.10%)
Oct 01, 2012 38.79 39.06 38.69 38.99 2,001,486 +0.28(+0.72%)
Sep 28, 2012 38.95 39.05 38.64 38.71 2,986,541 -0.31(-0.79%)
Sep 27, 2012 38.70 39.06 38.49 39.02 2,086,038 +0.37(+0.96%)
Sep 26, 2012 38.90 39.15 38.59 38.65 2,684,828 -0.20(-0.51%)
Sep 25, 2012 39.36 39.38 38.70 38.85 3,363,434 -0.51(-1.30%)
Sep 24, 2012 38.86 39.45 38.66 39.36 3,134,925 +0.39(+1.00%)
Sep 21, 2012 38.46 39.04 38.44 38.97 3,340,106 +0.64(+1.67%)
Sep 20, 2012 38.00 38.37 37.65 38.33 2,258,838 +0.16(+0.42%)
Sep 19, 2012 38.26 38.50 38.17 38.17 2,559,262 -0.14(-0.37%)
Sep 18, 2012 37.85 38.34 37.57 38.31 3,014,121 +0.29(+0.76%)
Sep 17, 2012 37.47 38.03 37.41 38.02 3,196,120 +0.66(+1.77%)
Sep 14, 2012 38.03 38.19 37.12 37.36 6,323,450 -0.70(-1.84%)
Sep 13, 2012 37.84 38.14 37.48 38.06 3,505,054 +0.16(+0.42%)
Sep 12, 2012 37.74 38.60 37.52 37.90 2,490,333 +0.13(+0.34%)
Sep 11, 2012 37.52 37.81 37.27 37.77 3,996,452 -0.26(-0.68%)
Sep 10, 2012 38.37 38.37 38.01 38.03 1,985,696 -0.15(-0.39%)
Sep 07, 2012 38.66 38.76 38.04 38.18 2,691,680 -0.46(-1.19%)
Sep 06, 2012 38.33 38.84 38.31 38.64 2,490,965 +0.46(+1.20%)
Sep 05, 2012 38.70 38.79 38.09 38.18 3,852,606 -0.60(-1.55%)
Sep 04, 2012 38.52 39.00 38.26 38.78 2,333,780 +0.26(+0.67%)
Aug 31, 2012 38.18 38.97 37.98 38.52 2,989,033 +0.42(+1.10%)
Aug 30, 2012 37.58 38.17 37.44 38.10 2,373,134 +0.45(+1.20%)
Aug 29, 2012 37.63 37.75 37.41 37.65 2,324,901 -0.29(-0.76%)
Aug 27, 2012 38.11 38.16 37.82 37.94 2,307,734 -0.16(-0.42%)
Aug 24, 2012 37.89 38.26 37.82 38.10 2,098,671 +0.12(+0.32%)
Aug 23, 2012 37.82 38.15 37.76 37.98 2,100,756 +0.06(+0.16%)
Aug 22, 2012 37.58 38.07 37.42 37.92 2,870,572 +0.36(+0.96%)
Aug 21, 2012 37.68 38.06 37.50 37.56 2,310,706 -0.15(-0.40%)
Aug 20, 2012 37.40 37.82 37.38 37.71 2,482,356 +0.17(+0.45%)
Aug 17, 2012 37.23 37.74 36.91 37.54 5,939,986 -0.04(-0.11%)
Aug 16, 2012 37.51 37.70 37.17 37.58 5,691,501 -0.44(-1.16%)
Aug 15, 2012 38.36 38.51 37.93 38.02 2,724,587 -0.27(-0.71%)
Aug 14, 2012 38.69 38.77 38.18 38.29 2,322,891 -0.30(-0.78%)
Aug 13, 2012 38.59 38.69 38.15 38.59 1,628,811 -0.10(-0.26%)
Aug 10, 2012 38.70 38.74 38.25 38.69 1,740,787 +0.00(+0.00%)
Aug 09, 2012 38.45 39.36 38.45 38.69 3,223,348 -0.01(-0.03%)
Aug 08, 2012 39.18 39.18 38.64 38.70 3,481,718 -0.64(-1.63%)
Aug 07, 2012 39.25 39.60 39.20 39.34 2,559,814 +0.12(+0.31%)
Aug 06, 2012 39.40 39.66 39.20 39.22 2,265,837 -0.17(-0.43%)
Aug 03, 2012 39.30 39.76 39.29 39.39 4,161,174 +0.52(+1.34%)
Aug 02, 2012 39.07 39.28 38.48 38.87 3,675,068 -0.47(-1.19%)
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.