Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.46 35.63 35.31 35.47 2,360,803 -0.08(-0.23%)
Sep 27, 2012 35.42 35.69 35.22 35.55 1,733,770 +0.24(+0.68%)
Sep 26, 2012 35.72 35.81 35.30 35.31 1,695,459 -0.26(-0.73%)
Sep 25, 2012 35.74 35.77 35.39 35.57 2,637,232 -0.21(-0.59%)
Sep 24, 2012 35.96 35.96 35.56 35.78 1,742,079 -0.06(-0.15%)
Sep 21, 2012 36.18 36.20 35.76 35.83 4,421,365 -0.17(-0.46%)
Sep 20, 2012 35.33 36.18 35.16 36.00 3,548,939 +0.75(+2.13%)
Sep 19, 2012 35.35 35.50 35.13 35.25 2,742,121 -0.74(-2.06%)
Sep 18, 2012 36.20 36.25 35.88 35.99 1,392,631 -0.15(-0.42%)
Sep 17, 2012 35.99 36.15 35.89 36.14 3,115,395 -0.03(-0.08%)
Sep 14, 2012 35.78 36.20 35.40 36.17 2,656,645 +0.51(+1.43%)
Sep 13, 2012 35.58 35.75 35.38 35.66 2,478,369 +0.12(+0.34%)
Sep 12, 2012 35.55 35.68 35.33 35.54 1,575,352 +0.00(+0.00%)
Sep 11, 2012 35.45 35.76 35.29 35.54 2,542,022 -0.01(-0.03%)
Sep 10, 2012 35.45 35.90 35.42 35.55 2,487,367 +0.05(+0.14%)
Sep 07, 2012 35.98 35.98 35.43 35.50 1,968,282 -0.14(-0.39%)
Sep 06, 2012 35.08 35.65 35.00 35.64 2,399,376 +0.88(+2.53%)
Sep 05, 2012 34.90 34.93 34.58 34.76 1,110,171 -0.21(-0.60%)
Sep 04, 2012 35.12 35.20 34.67 34.97 1,665,206 -0.17(-0.48%)
Aug 31, 2012 35.43 35.50 34.92 35.14 1,686,031 -0.07(-0.20%)
Aug 30, 2012 35.26 35.34 35.04 35.21 1,336,425 -0.15(-0.42%)
Aug 29, 2012 34.96 35.41 34.87 35.36 2,145,746 +0.17(+0.48%)
Aug 27, 2012 35.19 35.43 35.12 35.19 1,264,948 -0.46(-1.29%)
Aug 24, 2012 35.41 35.66 35.26 35.65 1,476,238 +0.28(+0.79%)
Aug 23, 2012 35.31 35.42 35.17 35.37 1,173,118 -0.11(-0.31%)
Aug 22, 2012 35.42 35.61 35.31 35.48 1,140,098 -0.06(-0.17%)
Aug 21, 2012 35.71 35.88 35.44 35.54 1,204,528 -0.19(-0.53%)
Aug 20, 2012 35.60 35.86 35.49 35.73 1,261,250 -0.03(-0.08%)
Aug 17, 2012 35.72 35.82 35.44 35.76 1,233,306 +0.09(+0.25%)
Aug 16, 2012 35.47 35.75 35.31 35.67 1,239,347 +0.15(+0.42%)
Aug 15, 2012 35.62 35.71 35.45 35.52 1,270,578 -0.14(-0.39%)
Aug 14, 2012 35.64 35.84 35.52 35.66 1,512,682 +0.07(+0.20%)
Aug 13, 2012 35.65 35.65 35.38 35.59 1,215,327 -0.06(-0.17%)
Aug 10, 2012 35.33 35.65 35.29 35.65 1,448,054 +0.21(+0.59%)
Aug 09, 2012 35.40 35.69 35.28 35.44 1,177,597 -0.15(-0.42%)
Aug 08, 2012 35.30 35.61 35.27 35.59 1,607,874 +0.21(+0.59%)
Aug 07, 2012 35.43 35.65 35.26 35.38 2,007,867 +0.10(+0.28%)
Aug 06, 2012 35.14 35.46 35.09 35.28 1,348,768 +0.06(+0.17%)
Aug 03, 2012 35.00 35.35 34.89 35.22 2,401,643 +0.66(+1.91%)
Aug 02, 2012 34.56 34.89 34.15 34.56 3,294,910 -0.20(-0.58%)
Aug 01, 2012 35.15 35.25 34.71 34.76 3,899,321 -0.41(-1.17%)
Jul 31, 2012 35.28 35.50 35.03 35.17 2,734,857 -0.29(-0.82%)
Jul 30, 2012 35.28 35.50 34.99 35.46 2,129,877 +0.18(+0.51%)
Jul 27, 2012 34.89 35.44 34.80 35.28 2,812,732 +0.64(+1.85%)
Jul 26, 2012 34.85 35.20 34.35 34.64 3,040,282 +0.14(+0.41%)
Jul 25, 2012 34.69 34.87 34.31 34.50 3,324,313 +0.03(+0.09%)
Jul 24, 2012 34.45 34.57 34.18 34.47 3,910,289 +0.13(+0.38%)
Jul 23, 2012 34.22 34.43 33.84 34.34 3,652,790 -0.05(-0.15%)
Jul 20, 2012 34.61 34.65 34.26 34.39 3,189,028 -0.19(-0.55%)
Jul 19, 2012 34.51 34.63 33.91 34.58 3,115,072 +0.35(+1.02%)
Jul 18, 2012 33.97 34.68 33.90 34.23 4,864,248 +0.18(+0.53%)
Jul 17, 2012 33.54 34.59 33.19 34.05 13,134,423 +3.01(+9.70%)
Jul 16, 2012 31.08 31.69 30.91 31.04 3,817,953 -0.19(-0.61%)
Jul 13, 2012 31.01 31.50 30.94 31.23 2,114,616 +0.14(+0.45%)
Jul 12, 2012 31.19 31.24 30.74 31.09 2,904,643 -0.34(-1.08%)
Jul 11, 2012 31.64 31.69 31.16 31.43 2,222,729 -0.15(-0.47%)
Jul 10, 2012 31.88 32.01 31.41 31.58 2,527,360 -0.22(-0.69%)
Jul 09, 2012 32.47 32.51 31.73 31.80 2,663,683 -0.61(-1.88%)
Jul 06, 2012 32.68 32.89 31.99 32.41 1,946,768 -0.41(-1.25%)
Jul 05, 2012 32.58 32.95 32.51 32.82 1,718,918 +0.08(+0.24%)
Jul 03, 2012 32.59 32.75 32.40 32.74 1,094,040 +0.23(+0.71%)
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.