Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.90 38.92 38.65 38.76 706,822 -0.20(-0.50%)
Oct 26, 2012 38.92 38.96 38.96 38.96 758,190 -0.17(-0.43%)
Oct 25, 2012 39.20 39.46 39.07 39.13 1,077,272 -0.45(-1.15%)
Oct 24, 2012 39.39 39.65 39.37 39.58 2,047,105 +1.29(+3.36%)
Oct 23, 2012 38.71 38.71 38.16 38.29 888,909 +0.44(+1.16%)
Oct 19, 2012 38.20 38.21 37.83 37.85 1,256,109 -0.43(-1.12%)
Oct 18, 2012 38.32 38.34 38.22 38.28 1,616,079 +0.59(+1.58%)
Oct 17, 2012 37.78 37.80 37.64 37.69 1,768,628 -0.22(-0.57%)
Oct 16, 2012 37.87 38.03 37.85 37.90 881,437 -0.07(-0.18%)
Oct 15, 2012 37.99 38.13 37.89 37.97 941,306 -0.01(-0.04%)
Oct 12, 2012 38.00 38.02 37.83 37.99 582,113 -0.10(-0.28%)
Oct 11, 2012 38.22 38.28 38.04 38.09 1,047,933 +0.13(+0.35%)
Oct 10, 2012 38.04 38.15 37.80 37.96 655,610 -0.19(-0.50%)
Oct 09, 2012 38.54 38.56 38.11 38.15 799,261 +0.06(+0.17%)
Oct 08, 2012 38.32 38.32 38.04 38.08 680,155 -0.66(-1.70%)
Oct 05, 2012 38.87 38.91 38.71 38.74 938,633 -0.04(-0.11%)
Oct 04, 2012 38.86 38.90 38.69 38.78 688,771 -0.20(-0.50%)
Oct 03, 2012 39.04 39.04 38.81 38.98 611,419 +0.16(+0.41%)
Oct 02, 2012 38.91 38.95 38.64 38.82 369,913 -0.03(-0.07%)
Oct 01, 2012 38.83 39.13 38.80 38.85 462,866 +0.11(+0.27%)
Sep 28, 2012 38.71 38.81 38.49 38.74 759,476 -0.13(-0.34%)
Sep 27, 2012 38.74 38.88 38.72 38.88 997,406 +0.61(+1.59%)
Sep 26, 2012 38.46 38.46 38.07 38.27 1,075,074 -0.20(-0.51%)
Sep 25, 2012 38.86 38.99 38.44 38.46 1,142,387 -0.27(-0.69%)
Sep 24, 2012 38.64 38.81 38.50 38.73 1,035,232 +0.23(+0.60%)
Sep 21, 2012 38.66 38.78 38.47 38.50 1,880,727 +0.36(+0.95%)
Sep 20, 2012 38.20 38.30 38.06 38.13 1,160,237 -0.36(-0.93%)
Sep 19, 2012 38.32 38.53 38.31 38.49 1,179,868 +0.88(+2.34%)
Sep 18, 2012 37.56 37.71 37.55 37.61 899,020 +0.26(+0.69%)
Sep 17, 2012 37.28 37.41 37.16 37.35 3,168,589 -0.30(-0.80%)
Sep 14, 2012 37.73 37.85 37.45 37.65 1,048,361 +0.32(+0.86%)
Sep 13, 2012 36.94 37.57 36.79 37.33 1,389,831 +0.21(+0.57%)
Sep 12, 2012 37.32 37.34 37.05 37.12 1,351,244 +0.06(+0.17%)
Sep 11, 2012 36.96 37.11 36.94 37.06 913,774 +0.41(+1.13%)
Sep 10, 2012 36.91 36.91 36.58 36.64 707,973 -0.58(-1.56%)
Sep 07, 2012 37.12 37.28 36.98 37.22 645,909 +0.18(+0.49%)
Sep 06, 2012 36.79 37.07 36.72 37.04 813,593 +0.47(+1.28%)
Sep 05, 2012 36.61 36.80 36.49 36.57 693,720 -0.10(-0.27%)
Sep 04, 2012 36.78 36.87 36.64 36.67 1,105,445 -0.17(-0.45%)
Aug 31, 2012 36.82 36.98 36.74 36.84 917,726 +0.19(+0.52%)
Aug 30, 2012 36.69 36.84 36.51 36.64 1,303,628 -0.51(-1.37%)
Aug 29, 2012 37.08 37.18 37.02 37.15 508,199 +0.25(+0.69%)
Aug 27, 2012 36.95 36.97 36.77 36.90 783,197 +0.17(+0.47%)
Aug 24, 2012 36.56 36.83 36.44 36.73 879,472 +0.13(+0.36%)
Aug 23, 2012 36.89 36.95 36.36 36.60 1,508,591 +0.07(+0.19%)
Aug 22, 2012 36.51 36.55 36.32 36.53 1,033,736 +0.08(+0.21%)
Aug 21, 2012 36.77 36.77 36.42 36.45 1,254,570 -0.07(-0.19%)
Aug 20, 2012 36.43 36.71 36.36 36.52 1,526,219 -0.29(-0.78%)
Aug 17, 2012 37.12 37.12 36.38 36.81 2,842,632 -0.75(-1.99%)
Aug 16, 2012 38.72 38.76 37.43 37.56 4,596,526 -2.85(-7.05%)
Aug 15, 2012 40.42 40.46 40.24 40.40 844,015 -0.28(-0.69%)
Aug 14, 2012 40.73 40.79 40.62 40.69 1,273,928 +0.72(+1.80%)
Aug 13, 2012 40.13 40.17 39.79 39.97 607,229 -0.24(-0.60%)
Aug 10, 2012 40.01 40.21 39.91 40.21 944,589 +0.41(+1.03%)
Aug 09, 2012 39.60 39.88 39.58 39.79 884,151 +0.47(+1.19%)
Aug 08, 2012 39.29 39.43 39.24 39.33 610,952 +0.15(+0.39%)
Aug 07, 2012 39.49 39.53 39.11 39.18 1,269,264 -0.26(-0.66%)
Aug 06, 2012 39.42 39.75 39.39 39.44 1,956,883 +0.41(+1.05%)
Aug 03, 2012 39.21 39.35 38.96 39.03 1,309,452 -0.19(-0.47%)
Aug 02, 2012 38.85 39.25 38.78 39.21 864,818 -0.21(-0.52%)
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.