Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.03 36.21 35.26 35.77 576,581 -0.03(-0.09%)
Oct 26, 2012 36.00 35.80 35.80 35.80 268,100 -0.20(-0.56%)
Oct 25, 2012 36.44 36.98 35.90 36.00 341,843 -0.48(-1.32%)
Oct 24, 2012 37.29 37.29 36.35 36.48 287,389 -0.35(-0.95%)
Oct 23, 2012 36.15 37.14 36.15 36.83 474,875 -0.21(-0.57%)
Oct 19, 2012 38.99 38.99 36.61 37.04 989,323 -2.01(-5.15%)
Oct 18, 2012 40.00 40.50 38.52 39.05 1,012,795 +0.03(+0.08%)
Oct 17, 2012 38.40 39.57 38.40 39.02 627,562 +0.76(+1.99%)
Oct 16, 2012 38.18 38.35 38.00 38.26 502,358 +0.54(+1.43%)
Oct 15, 2012 36.25 37.87 36.00 37.72 518,022 +1.83(+5.10%)
Oct 12, 2012 36.07 36.45 35.52 35.89 208,091 -0.23(-0.64%)
Oct 11, 2012 36.95 37.13 36.03 36.12 318,407 -0.42(-1.15%)
Oct 10, 2012 36.72 37.12 36.22 36.54 380,964 -0.34(-0.92%)
Oct 09, 2012 37.66 38.27 36.68 36.88 511,540 -0.87(-2.30%)
Oct 08, 2012 37.40 37.95 37.01 37.75 386,479 +0.86(+2.33%)
Oct 05, 2012 36.64 37.46 36.42 36.89 916,548 +0.79(+2.19%)
Oct 04, 2012 36.20 36.54 35.75 36.10 370,086 +0.11(+0.31%)
Oct 03, 2012 36.24 36.54 35.76 35.99 477,478 -0.25(-0.69%)
Oct 02, 2012 37.20 37.44 36.02 36.24 610,201 -0.77(-2.08%)
Oct 01, 2012 39.15 39.93 36.94 37.01 892,066 -2.16(-5.51%)
Sep 28, 2012 38.50 39.60 38.37 39.17 884,061 +0.79(+2.06%)
Sep 27, 2012 38.96 38.99 37.55 38.38 576,167 +0.63(+1.67%)
Sep 26, 2012 38.02 38.48 37.60 37.75 291,688 -0.44(-1.15%)
Sep 25, 2012 39.50 39.80 38.10 38.19 475,082 -1.20(-3.05%)
Sep 24, 2012 39.80 40.26 39.29 39.39 371,325 -0.37(-0.93%)
Sep 21, 2012 39.70 40.71 39.54 39.76 567,119 +0.18(+0.45%)
Sep 20, 2012 39.58 39.70 39.13 39.58 217,958 -0.09(-0.23%)
Sep 19, 2012 39.42 39.75 39.26 39.67 215,049 +0.54(+1.38%)
Sep 18, 2012 39.90 39.90 39.05 39.13 391,412 -0.44(-1.11%)
Sep 17, 2012 40.90 40.92 39.05 39.57 755,980 -1.39(-3.39%)
Sep 14, 2012 41.04 41.63 40.65 40.96 569,067 -0.25(-0.61%)
Sep 13, 2012 40.21 41.55 39.95 41.21 687,609 +0.52(+1.28%)
Sep 12, 2012 40.00 40.87 39.40 40.69 721,533 +0.74(+1.85%)
Sep 11, 2012 39.74 40.63 39.47 39.95 748,089 +0.48(+1.22%)
Sep 10, 2012 37.46 40.22 37.46 39.47 1,489,208 +1.84(+4.89%)
Sep 07, 2012 38.14 38.45 37.45 37.63 608,645 -0.01(-0.03%)
Sep 06, 2012 37.95 39.09 37.48 37.64 822,760 -0.09(-0.24%)
Sep 05, 2012 37.82 38.59 37.48 37.73 716,743 -0.15(-0.40%)
Sep 04, 2012 38.29 38.55 37.64 37.88 493,132 -0.71(-1.84%)
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%)
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.