Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.82 39.03 38.74 38.98 9,153,597 +0.36(+0.94%)
Oct 26, 2012 38.41 38.62 38.62 38.62 8,923,751 +0.10(+0.26%)
Oct 25, 2012 38.21 38.76 38.17 38.51 14,403,235 +0.82(+2.16%)
Oct 24, 2012 37.79 38.02 37.61 37.70 9,802,413 -0.07(-0.20%)
Oct 23, 2012 37.91 37.96 37.53 37.77 10,170,117 -0.94(-2.42%)
Oct 19, 2012 39.22 39.32 38.63 38.71 8,879,044 -0.55(-1.41%)
Oct 18, 2012 39.25 39.43 39.15 39.26 7,136,611 +0.10(+0.26%)
Oct 17, 2012 38.72 39.27 38.65 39.16 6,955,637 +0.34(+0.87%)
Oct 16, 2012 38.51 38.95 38.38 38.82 8,148,474 +0.56(+1.46%)
Oct 15, 2012 37.85 38.33 37.66 38.27 6,971,557 +0.42(+1.10%)
Oct 12, 2012 38.27 38.33 37.67 37.85 8,690,293 -0.31(-0.81%)
Oct 11, 2012 38.46 38.46 38.16 38.16 8,842,811 +0.03(+0.09%)
Oct 10, 2012 38.43 38.52 38.05 38.12 9,708,943 -0.37(-0.97%)
Oct 09, 2012 38.44 38.78 38.38 38.50 7,394,100 +0.12(+0.31%)
Oct 08, 2012 38.21 38.42 38.14 38.38 3,698,158 +0.03(+0.07%)
Oct 05, 2012 38.37 38.65 38.24 38.35 6,550,215 +0.12(+0.31%)
Oct 04, 2012 38.04 38.26 37.84 38.23 6,654,399 +0.42(+1.11%)
Oct 03, 2012 38.18 38.22 37.69 37.81 10,196,949 -0.40(-1.05%)
Oct 02, 2012 38.43 38.51 37.99 38.21 7,649,941 -0.03(-0.07%)
Oct 01, 2012 38.28 38.53 38.13 38.24 7,232,849 +0.15(+0.40%)
Sep 28, 2012 38.08 38.18 37.85 38.08 7,527,564 -0.14(-0.37%)
Sep 27, 2012 38.16 38.27 37.98 38.22 6,362,540 +0.25(+0.67%)
Sep 26, 2012 38.18 38.28 37.88 37.97 9,696,169 -0.27(-0.70%)
Sep 25, 2012 38.67 38.68 38.20 38.24 11,189,390 -0.37(-0.95%)
Sep 24, 2012 38.03 38.67 38.00 38.60 10,945,095 +0.40(+1.05%)
Sep 21, 2012 38.47 38.53 38.05 38.20 19,196,740 -0.15(-0.40%)
Sep 20, 2012 38.04 38.47 37.81 38.36 9,214,121 +0.19(+0.49%)
Sep 19, 2012 38.44 38.55 38.14 38.17 7,756,433 -0.34(-0.88%)
Sep 18, 2012 38.87 38.89 38.36 38.51 8,764,439 -0.32(-0.82%)
Sep 17, 2012 38.70 39.13 38.64 38.83 17,457,046 +0.06(+0.15%)
Sep 14, 2012 38.56 39.23 38.56 38.77 12,877,970 +0.37(+0.97%)
Sep 13, 2012 37.74 38.61 37.36 38.40 11,614,495 +0.74(+1.96%)
Sep 12, 2012 37.78 37.82 37.54 37.66 7,217,234 +0.11(+0.30%)
Sep 11, 2012 37.58 37.83 37.53 37.54 7,675,851 +0.13(+0.34%)
Sep 10, 2012 37.74 37.75 37.40 37.42 7,051,148 -0.31(-0.81%)
Sep 07, 2012 37.32 37.75 37.30 37.72 8,764,610 +0.57(+1.52%)
Sep 06, 2012 36.81 37.42 36.81 37.16 9,850,110 +0.61(+1.68%)
Sep 05, 2012 37.40 37.42 36.52 36.55 12,925,142 -0.89(-2.38%)
Sep 04, 2012 37.94 37.96 37.30 37.44 8,556,092 -0.39(-1.02%)
Aug 31, 2012 37.68 38.05 37.66 37.82 17,792,384 +0.45(+1.21%)
Aug 30, 2012 37.38 37.52 37.28 37.37 6,007,131 -0.16(-0.43%)
Aug 29, 2012 37.55 37.67 37.40 37.53 9,611,148 -0.02(-0.05%)
Aug 27, 2012 37.58 37.81 37.52 37.55 5,123,286 +0.01(+0.04%)
Aug 24, 2012 37.34 37.59 37.15 37.54 5,902,391 +0.13(+0.36%)
Aug 23, 2012 37.73 37.73 37.34 37.40 6,961,952 -0.35(-0.92%)
Aug 22, 2012 37.62 37.82 37.43 37.75 6,688,012 +0.03(+0.09%)
Aug 21, 2012 38.04 38.16 37.68 37.72 9,056,303 -0.27(-0.70%)
Aug 20, 2012 38.19 38.21 37.88 37.98 11,804,965 -0.24(-0.63%)
Aug 17, 2012 38.46 38.48 38.13 38.22 7,782,995 -0.11(-0.28%)
Aug 16, 2012 38.16 38.42 38.11 38.33 7,604,981 +0.21(+0.54%)
Aug 15, 2012 38.20 38.30 38.01 38.12 6,083,860 -0.07(-0.19%)
Aug 14, 2012 38.41 38.47 38.10 38.20 6,673,753 +0.03(+0.07%)
Aug 13, 2012 38.27 38.40 37.99 38.17 8,547,255 +0.02(+0.05%)
Aug 10, 2012 37.83 38.18 37.68 38.15 7,057,481 +0.13(+0.33%)
Aug 09, 2012 38.08 38.21 37.86 38.02 7,646,772 -0.05(-0.14%)
Aug 08, 2012 37.32 38.20 37.32 38.08 15,054,804 +0.48(+1.28%)
Aug 07, 2012 37.52 37.76 37.46 37.60 11,798,417 +0.37(+1.00%)
Aug 06, 2012 37.25 37.56 37.16 37.22 8,892,539 +0.12(+0.32%)
Aug 03, 2012 37.01 37.29 36.91 37.11 9,970,653 +0.71(+1.94%)
Aug 02, 2012 36.38 36.77 36.09 36.40 12,017,125 -0.38(-1.03%)
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.