Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 37.86 38.94 37.27 38.59 574,983 +0.95(+2.52%)
Aug 30, 2012 38.52 39.20 37.54 37.64 573,521 -1.17(-3.01%)
Aug 29, 2012 37.67 39.16 37.46 38.81 726,683 +1.51(+4.05%)
Aug 27, 2012 37.41 37.75 36.88 37.30 417,965 -0.03(-0.08%)
Aug 24, 2012 37.09 38.09 37.06 37.33 556,694 -0.02(-0.05%)
Aug 23, 2012 37.08 37.42 37.00 37.35 471,622 +0.11(+0.30%)
Aug 22, 2012 37.88 38.20 37.11 37.24 635,084 -0.86(-2.26%)
Aug 21, 2012 38.28 38.87 37.90 38.10 532,417 -0.08(-0.21%)
Aug 20, 2012 38.83 38.83 38.01 38.18 542,613 -0.82(-2.10%)
Aug 17, 2012 38.65 39.40 38.21 39.00 827,397 +0.18(+0.46%)
Aug 16, 2012 37.90 38.90 37.32 38.82 972,120 +1.15(+3.05%)
Aug 15, 2012 37.90 38.32 37.30 37.67 736,883 -0.27(-0.71%)
Aug 14, 2012 39.23 39.54 37.91 37.94 822,593 -1.18(-3.02%)
Aug 13, 2012 39.97 40.11 38.88 39.12 1,072,535 -0.94(-2.35%)
Aug 10, 2012 40.24 40.90 39.70 40.06 665,273 -0.52(-1.28%)
Aug 09, 2012 41.15 41.41 39.20 40.58 1,954,633 -0.39(-0.95%)
Aug 08, 2012 44.29 44.50 39.08 40.97 5,813,548 -0.28(-0.68%)
Aug 07, 2012 42.00 43.70 40.92 41.25 1,954,526 -0.45(-1.08%)
Aug 06, 2012 40.32 42.00 40.32 41.70 688,251 +1.13(+2.79%)
Aug 03, 2012 42.00 42.26 40.46 40.57 599,087 -0.76(-1.84%)
Aug 02, 2012 41.00 42.39 41.00 41.33 1,050,479 +0.02(+0.05%)
Aug 01, 2012 39.50 42.25 39.50 41.31 1,362,798 +2.30(+5.90%)
Jul 31, 2012 37.37 39.20 37.25 39.01 751,278 +1.57(+4.19%)
Jul 30, 2012 37.93 38.79 37.25 37.44 510,968 -0.81(-2.12%)
Jul 27, 2012 37.42 38.42 36.75 38.25 636,177 +1.08(+2.91%)
Jul 26, 2012 37.69 38.25 37.02 37.17 349,714 -0.33(-0.87%)
Jul 25, 2012 39.00 39.24 36.54 37.49 777,202 -1.44(-3.69%)
Jul 24, 2012 39.20 39.37 38.76 38.93 466,456 -0.32(-0.82%)
Jul 23, 2012 38.77 39.68 38.25 39.25 520,504 -0.54(-1.36%)
Jul 20, 2012 38.85 39.83 38.59 39.79 577,361 +0.59(+1.51%)
Jul 19, 2012 38.70 39.53 38.61 39.20 781,616 +0.52(+1.34%)
Jul 18, 2012 38.17 39.50 37.80 38.68 1,089,232 +1.43(+3.84%)
Jul 17, 2012 37.60 38.35 36.90 37.25 384,373 -0.20(-0.53%)
Jul 16, 2012 37.60 38.00 36.94 37.45 295,939 -0.19(-0.50%)
Jul 13, 2012 37.08 38.07 36.80 37.64 338,376 +0.61(+1.65%)
Jul 12, 2012 36.53 37.16 35.66 37.03 773,040 +0.09(+0.24%)
Jul 11, 2012 38.25 38.77 36.33 36.94 931,480 -1.27(-3.32%)
Jul 10, 2012 41.36 41.46 36.52 38.21 1,851,739 -3.26(-7.86%)
Jul 09, 2012 42.23 42.90 41.40 41.47 432,579 -0.93(-2.19%)
Jul 06, 2012 41.80 42.50 41.45 42.40 461,610 +0.12(+0.28%)
Jul 05, 2012 42.46 43.08 41.62 42.28 840,006 +0.16(+0.38%)
Jul 03, 2012 40.01 42.32 40.01 42.12 696,894 +1.71(+4.23%)
Jul 02, 2012 40.70 40.95 39.80 40.41 560,883 -0.56(-1.37%)
Jun 29, 2012 40.84 41.00 40.21 40.97 692,714 +0.85(+2.12%)
Jun 28, 2012 39.13 40.40 39.00 40.12 1,203,712 +0.36(+0.91%)
Jun 27, 2012 38.04 40.00 37.20 39.76 981,362 +2.10(+5.58%)
Jun 26, 2012 38.05 38.26 36.42 37.66 659,110 -0.60(-1.57%)
Jun 25, 2012 38.85 39.83 37.86 38.26 703,320 -0.58(-1.49%)
Jun 22, 2012 37.73 39.00 37.36 38.84 847,989 +1.69(+4.54%)
Jun 21, 2012 37.69 38.74 37.07 37.15 1,361,029 -0.45(-1.19%)
Jun 20, 2012 35.19 38.19 34.77 37.60 1,997,217 +2.17(+6.12%)
Jun 19, 2012 35.00 35.68 35.00 35.43 321,050 +0.34(+0.97%)
Jun 18, 2012 34.24 35.18 34.01 35.09 463,715 +0.54(+1.56%)
Jun 15, 2012 34.18 35.50 34.10 34.55 664,310 -0.07(-0.20%)
Jun 14, 2012 35.03 36.08 33.11 34.62 1,513,721 -0.67(-1.90%)
Jun 13, 2012 34.79 36.00 34.27 35.29 722,902 +0.14(+0.40%)
Jun 12, 2012 35.00 35.45 34.06 35.15 741,514 +0.48(+1.38%)
Jun 11, 2012 35.92 36.09 34.18 34.67 665,132 -0.69(-1.95%)
Jun 08, 2012 34.70 35.39 33.69 35.36 733,152 +0.54(+1.55%)
Jun 07, 2012 35.25 35.70 33.82 34.82 622,348 -0.25(-0.71%)
Jun 06, 2012 33.96 35.15 33.37 35.07 913,936 +1.40(+4.16%)
Jun 05, 2012 31.85 34.19 31.80 33.67 862,990 +1.70(+5.32%)
Jun 04, 2012 30.29 32.09 30.26 31.97 911,685 +1.73(+5.72%)
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.