Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.66 39.69 39.41 39.52 693,237 -0.20(-0.50%)
Oct 26, 2012 39.68 39.72 39.72 39.72 743,618 -0.17(-0.43%)
Oct 25, 2012 39.97 40.23 39.84 39.89 1,056,568 -0.46(-1.15%)
Oct 24, 2012 40.16 40.43 40.14 40.36 2,007,761 +1.31(+3.36%)
Oct 23, 2012 39.47 39.47 38.91 39.04 871,825 +0.45(+1.16%)
Oct 19, 2012 38.95 38.96 38.57 38.60 1,231,967 -0.44(-1.12%)
Oct 18, 2012 39.07 39.09 38.97 39.03 1,585,019 +0.61(+1.58%)
Oct 17, 2012 38.52 38.55 38.38 38.42 1,734,635 -0.22(-0.57%)
Oct 16, 2012 38.61 38.77 38.59 38.65 864,496 -0.07(-0.18%)
Oct 15, 2012 38.73 38.88 38.63 38.72 923,215 -0.01(-0.04%)
Oct 12, 2012 38.75 38.77 38.57 38.73 570,925 -0.11(-0.28%)
Oct 11, 2012 38.97 39.03 38.79 38.84 1,027,793 +0.14(+0.35%)
Oct 10, 2012 38.78 38.89 38.54 38.70 643,010 -0.19(-0.50%)
Oct 09, 2012 39.29 39.32 38.86 38.89 783,899 +0.06(+0.17%)
Oct 08, 2012 39.07 39.07 38.79 38.83 667,083 -0.67(-1.70%)
Oct 05, 2012 39.63 39.67 39.47 39.50 920,593 -0.04(-0.11%)
Oct 04, 2012 39.62 39.67 39.45 39.54 675,534 -0.20(-0.50%)
Oct 03, 2012 39.80 39.80 39.57 39.74 599,668 +0.16(+0.41%)
Oct 02, 2012 39.67 39.71 39.40 39.58 362,803 -0.03(-0.07%)
Oct 01, 2012 39.59 39.89 39.56 39.61 453,970 +0.11(+0.27%)
Sep 28, 2012 39.47 39.57 39.24 39.50 744,880 -0.14(-0.34%)
Sep 27, 2012 39.49 39.64 39.47 39.64 978,237 +0.62(+1.59%)
Sep 26, 2012 39.21 39.22 38.82 39.02 1,054,412 -0.20(-0.51%)
Sep 25, 2012 39.62 39.76 39.19 39.22 1,120,431 -0.27(-0.69%)
Sep 24, 2012 39.39 39.57 39.25 39.49 1,015,335 +0.24(+0.60%)
Sep 21, 2012 39.42 39.54 39.22 39.25 1,844,581 +0.37(+0.95%)
Sep 20, 2012 38.94 39.05 38.80 38.88 1,137,938 -0.36(-0.93%)
Sep 19, 2012 39.07 39.28 39.06 39.24 1,157,192 +0.90(+2.34%)
Sep 18, 2012 38.30 38.45 38.28 38.35 881,741 +0.26(+0.69%)
Sep 17, 2012 38.01 38.14 37.89 38.08 3,107,690 -0.31(-0.80%)
Sep 14, 2012 38.47 38.60 38.19 38.39 1,028,212 +0.33(+0.86%)
Sep 13, 2012 37.67 38.30 37.51 38.06 1,363,119 +0.21(+0.57%)
Sep 12, 2012 38.05 38.07 37.77 37.85 1,325,274 +0.06(+0.17%)
Sep 11, 2012 37.69 37.84 37.67 37.78 896,212 +0.42(+1.13%)
Sep 10, 2012 37.63 37.63 37.30 37.36 694,367 -0.59(-1.56%)
Sep 07, 2012 37.85 38.01 37.71 37.95 633,495 +0.19(+0.49%)
Sep 06, 2012 37.51 37.79 37.44 37.77 797,956 +0.48(+1.28%)
Sep 05, 2012 37.33 37.52 37.20 37.29 680,387 -0.10(-0.27%)
Sep 04, 2012 37.50 37.59 37.36 37.39 1,084,199 -0.17(-0.45%)
Aug 31, 2012 37.54 37.71 37.46 37.56 900,088 +0.20(+0.52%)
Aug 30, 2012 37.40 37.56 37.22 37.36 1,278,573 -0.52(-1.37%)
Aug 29, 2012 37.80 37.91 37.74 37.88 498,431 +0.26(+0.69%)
Aug 27, 2012 37.68 37.70 37.49 37.62 768,145 +0.17(+0.47%)
Aug 24, 2012 37.28 37.55 37.15 37.45 862,569 +0.13(+0.36%)
Aug 23, 2012 37.61 37.67 37.08 37.31 1,479,596 +0.07(+0.19%)
Aug 22, 2012 37.22 37.26 37.03 37.24 1,013,869 +0.08(+0.21%)
Aug 21, 2012 37.50 37.50 37.13 37.17 1,230,458 -0.07(-0.19%)
Aug 20, 2012 37.14 37.43 37.08 37.24 1,496,886 -0.29(-0.78%)
Aug 17, 2012 37.85 37.85 37.09 37.53 2,787,998 -0.76(-1.99%)
Aug 16, 2012 39.48 39.52 38.17 38.29 4,508,184 -2.90(-7.05%)
Aug 15, 2012 41.21 41.25 41.03 41.20 827,794 -0.29(-0.69%)
Aug 14, 2012 41.53 41.59 41.41 41.48 1,249,444 +0.73(+1.80%)
Aug 13, 2012 40.92 40.96 40.57 40.75 595,559 -0.24(-0.60%)
Aug 10, 2012 40.79 40.99 40.69 40.99 926,435 +0.42(+1.03%)
Aug 09, 2012 40.38 40.66 40.36 40.57 867,158 +0.48(+1.19%)
Aug 08, 2012 40.06 40.20 40.01 40.10 599,210 +0.15(+0.39%)
Aug 07, 2012 40.27 40.31 39.87 39.94 1,244,870 -0.27(-0.66%)
Aug 06, 2012 40.19 40.52 40.16 40.21 1,919,273 +0.42(+1.05%)
Aug 03, 2012 39.98 40.12 39.72 39.79 1,284,285 -0.19(-0.47%)
Aug 02, 2012 39.62 40.02 39.54 39.98 848,197 -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.