Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.70 38.93 38.56 38.75 891,325 -0.02(-0.05%)
Sep 27, 2012 38.59 38.81 38.46 38.77 737,468 +0.30(+0.78%)
Sep 26, 2012 38.76 38.91 38.39 38.47 1,272,268 -0.26(-0.68%)
Sep 25, 2012 39.13 39.17 38.67 38.73 971,054 -0.25(-0.65%)
Sep 24, 2012 38.78 39.16 38.68 38.99 764,746 +0.08(+0.19%)
Sep 21, 2012 39.12 39.30 38.88 38.91 2,410,183 -0.01(-0.02%)
Sep 20, 2012 39.02 39.06 38.68 38.92 928,367 -0.26(-0.67%)
Sep 19, 2012 39.57 39.59 39.17 39.18 787,506 -0.31(-0.78%)
Sep 18, 2012 39.72 39.72 39.27 39.49 933,836 -0.23(-0.57%)
Sep 17, 2012 40.07 40.22 39.63 39.72 741,502 -0.38(-0.94%)
Sep 14, 2012 39.96 40.25 39.53 40.09 945,516 +0.35(+0.87%)
Sep 13, 2012 38.83 39.80 38.68 39.75 1,280,762 +0.88(+2.27%)
Sep 12, 2012 39.04 39.13 38.77 38.86 741,070 -0.09(-0.24%)
Sep 11, 2012 38.69 38.99 38.56 38.96 710,978 +0.25(+0.65%)
Sep 10, 2012 38.76 38.92 38.64 38.70 555,592 +0.03(+0.07%)
Sep 07, 2012 38.57 38.84 38.45 38.68 849,975 +0.23(+0.61%)
Sep 06, 2012 38.56 38.85 38.40 38.44 1,376,039 +0.00(+0.00%)
Sep 05, 2012 38.50 38.55 38.30 38.44 1,126,410 +0.13(+0.34%)
Sep 04, 2012 38.13 38.37 37.96 38.31 839,037 +0.13(+0.34%)
Aug 31, 2012 37.93 38.24 37.88 38.18 925,722 +0.38(+0.99%)
Aug 30, 2012 37.75 37.92 37.55 37.80 536,105 -0.11(-0.30%)
Aug 29, 2012 37.74 38.04 37.52 37.92 643,940 +0.01(+0.03%)
Aug 27, 2012 37.79 38.15 37.69 37.90 812,223 +0.18(+0.47%)
Aug 24, 2012 37.16 37.76 37.13 37.72 780,101 +0.43(+1.16%)
Aug 23, 2012 37.85 37.91 37.26 37.29 1,139,779 -0.63(-1.66%)
Aug 22, 2012 37.95 38.13 37.77 37.92 613,941 -0.05(-0.12%)
Aug 21, 2012 38.14 38.24 37.88 37.97 975,391 -0.11(-0.30%)
Aug 20, 2012 37.88 38.18 37.88 38.08 930,568 +0.12(+0.32%)
Aug 17, 2012 38.07 38.23 37.89 37.96 951,709 -0.04(-0.10%)
Aug 16, 2012 37.96 38.05 37.83 38.00 821,776 +0.08(+0.20%)
Aug 15, 2012 37.97 38.07 37.88 37.92 585,246 -0.05(-0.12%)
Aug 14, 2012 38.14 38.24 37.87 37.97 936,061 +0.03(+0.07%)
Aug 13, 2012 37.96 38.00 37.81 37.94 543,620 -0.05(-0.12%)
Aug 10, 2012 37.89 38.04 37.81 37.99 548,499 +0.04(+0.10%)
Aug 09, 2012 37.79 38.12 37.79 37.95 790,043 +0.01(+0.02%)
Aug 08, 2012 37.88 38.14 37.74 37.94 625,515 -0.11(-0.30%)
Aug 07, 2012 38.01 38.23 37.98 38.05 785,918 +0.15(+0.40%)
Aug 06, 2012 37.93 38.18 37.89 37.90 794,036 +0.07(+0.17%)
Aug 03, 2012 37.57 37.86 37.38 37.84 1,107,922 +0.83(+2.26%)
Aug 02, 2012 36.81 37.07 36.61 37.00 1,316,720 +0.01(+0.03%)
Aug 01, 2012 37.31 37.36 36.80 36.99 1,292,250 -0.13(-0.35%)
Jul 31, 2012 36.97 37.37 36.95 37.12 2,057,879 +0.05(+0.13%)
Jul 30, 2012 38.47 38.47 36.67 37.08 2,834,499 -2.03(-5.18%)
Jul 27, 2012 38.72 39.18 38.44 39.10 1,311,054 +0.67(+1.73%)
Jul 26, 2012 38.41 38.55 38.20 38.44 1,352,991 +0.65(+1.71%)
Jul 25, 2012 37.94 38.10 37.71 37.79 743,183 +0.00(+0.00%)
Jul 24, 2012 38.00 38.02 37.43 37.79 799,000 -0.16(-0.42%)
Jul 23, 2012 37.77 38.05 37.65 37.95 828,684 -0.08(-0.20%)
Jul 20, 2012 38.21 38.32 37.99 38.02 989,477 -0.41(-1.07%)
Jul 19, 2012 38.70 38.90 38.34 38.44 1,696,017 -0.03(-0.07%)
Jul 18, 2012 38.04 38.62 38.00 38.47 1,797,750 +0.28(+0.74%)
Jul 17, 2012 38.32 38.37 37.80 38.18 978,821 +0.03(+0.07%)
Jul 16, 2012 38.18 38.26 37.93 38.16 993,869 -0.20(-0.51%)
Jul 13, 2012 37.61 38.35 37.57 38.35 1,181,447 +0.76(+2.02%)
Jul 12, 2012 37.55 37.73 37.35 37.59 719,560 -0.24(-0.64%)
Jul 11, 2012 37.52 37.94 37.40 37.84 1,149,981 +0.38(+1.00%)
Jul 10, 2012 37.93 38.07 37.31 37.46 936,766 -0.23(-0.62%)
Jul 09, 2012 37.98 38.02 37.55 37.70 696,209 -0.28(-0.74%)
Jul 06, 2012 37.65 38.01 37.65 37.98 942,834 -0.08(-0.22%)
Jul 05, 2012 38.61 38.73 38.03 38.06 1,172,837 -0.70(-1.81%)
Jul 03, 2012 38.48 38.96 38.48 38.77 951,390 +0.31(+0.80%)
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.