Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 39.89 40.11 39.31 39.34 3,731,454 -0.36(-0.91%)
Jul 31, 2012 39.48 40.20 39.06 39.70 9,032,709 +1.17(+3.04%)
Jul 30, 2012 38.72 38.76 38.29 38.53 2,362,001 -0.13(-0.34%)
Jul 27, 2012 38.00 38.93 37.93 38.66 5,499,545 +0.70(+1.84%)
Jul 26, 2012 38.18 38.65 36.91 37.96 6,482,195 +0.01(+0.03%)
Jul 25, 2012 38.38 38.40 37.82 37.95 1,626,670 -0.25(-0.65%)
Jul 24, 2012 38.78 38.80 37.97 38.20 1,436,544 -0.45(-1.16%)
Jul 23, 2012 38.95 38.99 38.46 38.65 1,916,533 -0.56(-1.43%)
Jul 20, 2012 39.40 39.59 39.04 39.21 1,786,477 -0.52(-1.31%)
Jul 19, 2012 39.73 39.98 39.57 39.73 1,437,385 -0.02(-0.05%)
Jul 18, 2012 39.79 40.36 39.47 39.75 2,910,526 -0.04(-0.10%)
Jul 17, 2012 39.51 39.92 39.19 39.79 1,892,554 +0.38(+0.96%)
Jul 16, 2012 39.55 39.55 39.29 39.41 1,248,740 -0.23(-0.58%)
Jul 13, 2012 39.22 39.81 38.92 39.64 1,706,288 +0.48(+1.23%)
Jul 12, 2012 39.26 39.38 38.78 39.16 2,093,378 -0.13(-0.33%)
Jul 11, 2012 38.92 39.50 38.92 39.29 2,321,862 +0.35(+0.90%)
Jul 10, 2012 39.06 39.22 38.72 38.94 2,601,724 +0.04(+0.10%)
Jul 09, 2012 38.63 39.04 38.63 38.90 1,534,127 +0.14(+0.36%)
Jul 06, 2012 39.13 39.42 38.69 38.76 2,013,677 -0.70(-1.77%)
Jul 05, 2012 39.55 39.75 39.31 39.46 1,223,467 -0.32(-0.80%)
Jul 03, 2012 39.85 39.88 39.57 39.78 958,832 -0.07(-0.18%)
Jul 02, 2012 39.35 39.87 39.40 39.85 2,006,346 +0.50(+1.27%)
Jun 29, 2012 39.08 39.35 38.92 39.35 2,043,831 +0.61(+1.57%)
Jun 28, 2012 37.95 38.81 37.50 38.74 2,590,556 +0.61(+1.60%)
Jun 27, 2012 37.66 38.20 37.58 38.13 1,708,820 +0.42(+1.11%)
Jun 26, 2012 37.81 38.00 37.57 37.71 1,814,162 -0.04(-0.11%)
Jun 25, 2012 37.58 37.85 37.43 37.75 2,837,561 -0.18(-0.47%)
Jun 22, 2012 37.91 38.07 37.58 37.93 1,733,484 +0.24(+0.64%)
Jun 21, 2012 38.05 38.19 37.61 37.69 1,609,379 -0.27(-0.71%)
Jun 20, 2012 37.92 38.14 37.62 37.96 1,300,204 -0.08(-0.21%)
Jun 19, 2012 37.86 38.53 37.78 38.04 2,137,543 +0.23(+0.61%)
Jun 18, 2012 37.19 38.03 37.12 37.81 1,682,317 +0.52(+1.39%)
Jun 15, 2012 37.15 37.30 36.91 37.29 2,613,783 +0.33(+0.89%)
Jun 14, 2012 36.76 37.12 36.68 36.96 1,575,619 +0.51(+1.40%)
Jun 13, 2012 36.90 37.06 36.35 36.45 2,026,685 -0.55(-1.49%)
Jun 12, 2012 36.47 37.02 36.21 37.00 2,301,633 +0.54(+1.48%)
Jun 11, 2012 37.29 37.29 36.46 36.46 1,550,389 -0.60(-1.62%)
Jun 08, 2012 36.89 37.27 36.89 37.06 1,281,630 +0.08(+0.22%)
Jun 07, 2012 37.53 37.58 36.94 36.98 1,834,048 -0.32(-0.84%)
Jun 06, 2012 36.91 37.32 36.58 37.30 1,626,996 +0.55(+1.48%)
Jun 05, 2012 36.28 36.81 36.05 36.75 1,654,738 +0.34(+0.93%)
Jun 04, 2012 36.24 36.45 36.02 36.41 2,551,611 +0.13(+0.36%)
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.