Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 41.62 41.91 41.23 41.76 8,182,629 -0.10(-0.24%)
Sep 27, 2012 41.38 41.86 41.01 41.86 7,795,447 +0.91(+2.22%)
Sep 26, 2012 40.28 41.16 39.90 40.95 9,403,577 +0.00(+0.00%)
Sep 25, 2012 41.99 42.28 40.93 40.95 8,607,758 -0.36(-0.87%)
Sep 24, 2012 42.18 42.50 41.25 41.31 9,036,287 -1.55(-3.62%)
Sep 21, 2012 42.95 43.19 42.35 42.86 13,212,781 +0.40(+0.94%)
Sep 20, 2012 42.25 42.48 41.89 42.46 7,936,743 -0.28(-0.66%)
Sep 19, 2012 42.35 42.94 42.08 42.74 9,206,978 +0.69(+1.64%)
Sep 18, 2012 41.96 42.29 41.67 42.05 11,608,371 -0.12(-0.28%)
Sep 17, 2012 42.49 42.76 41.58 42.17 9,017,908 -0.21(-0.50%)
Sep 14, 2012 42.23 42.75 42.09 42.38 12,663,252 +0.75(+1.80%)
Sep 13, 2012 39.70 41.67 38.97 41.63 14,618,604 +1.92(+4.84%)
Sep 12, 2012 39.84 39.88 38.64 39.71 8,799,159 +0.25(+0.63%)
Sep 11, 2012 39.38 40.00 39.26 39.46 6,052,327 +0.08(+0.20%)
Sep 10, 2012 40.09 40.28 39.31 39.38 5,707,134 -0.78(-1.94%)
Sep 07, 2012 39.97 40.48 39.67 40.16 10,266,409 +1.16(+2.97%)
Sep 06, 2012 38.62 39.00 38.17 39.00 8,160,316 +0.91(+2.39%)
Sep 05, 2012 38.24 38.30 37.25 38.09 5,934,882 -0.16(-0.42%)
Sep 04, 2012 38.68 38.74 37.95 38.25 6,167,999 -0.27(-0.70%)
Aug 31, 2012 37.42 38.68 37.15 38.52 10,514,805 +1.43(+3.86%)
Aug 30, 2012 37.04 37.39 36.80 37.09 5,499,015 +0.01(+0.03%)
Aug 29, 2012 37.67 37.67 36.91 37.08 6,792,190 -0.40(-1.07%)
Aug 27, 2012 37.81 37.97 37.37 37.48 5,016,765 -0.30(-0.79%)
Aug 24, 2012 37.94 38.22 37.61 37.78 6,607,548 -0.26(-0.68%)
Aug 23, 2012 38.07 38.30 37.55 38.04 13,793,248 +0.41(+1.09%)
Aug 22, 2012 37.01 37.70 36.37 37.63 8,988,833 +0.73(+1.98%)
Aug 21, 2012 37.30 37.80 36.75 36.90 10,330,572 +0.46(+1.26%)
Aug 20, 2012 36.11 36.52 35.70 36.44 6,430,830 +0.46(+1.28%)
Aug 17, 2012 36.23 36.41 35.50 35.98 7,272,570 -0.09(-0.25%)
Aug 16, 2012 35.05 36.10 34.94 36.07 9,544,175 +1.38(+3.98%)
Aug 15, 2012 34.14 34.74 33.98 34.69 5,302,259 +0.55(+1.61%)
Aug 14, 2012 34.03 34.45 33.92 34.14 4,529,504 -0.08(-0.23%)
Aug 13, 2012 34.88 35.16 34.10 34.22 6,443,108 -0.37(-1.07%)
Aug 10, 2012 34.19 34.61 33.85 34.59 7,727,833 +0.45(+1.32%)
Aug 09, 2012 34.03 34.36 33.65 34.14 4,781,772 +0.36(+1.07%)
Aug 08, 2012 34.25 34.71 33.69 33.78 6,871,495 -0.25(-0.73%)
Aug 07, 2012 33.71 34.16 33.53 34.03 7,383,776 +0.67(+2.01%)
Aug 06, 2012 33.05 33.84 32.85 33.36 5,608,785 +0.61(+1.86%)
Aug 03, 2012 32.74 32.99 32.44 32.75 8,166,243 +0.61(+1.90%)
Aug 02, 2012 32.36 33.03 32.00 32.14 8,077,860 -0.34(-1.05%)
Aug 01, 2012 32.80 33.19 31.48 32.48 9,008,136 -0.40(-1.22%)
Jul 31, 2012 33.21 33.50 32.73 32.88 7,348,687 -0.18(-0.54%)
Jul 30, 2012 32.45 33.18 32.33 33.06 8,386,473 +0.71(+2.19%)
Jul 27, 2012 32.96 32.98 31.84 32.35 13,233,126 -0.38(-1.16%)
Jul 26, 2012 31.57 33.06 31.00 32.73 26,770,412 -1.07(-3.17%)
Jul 25, 2012 33.84 34.47 33.33 33.80 9,379,676 +0.69(+2.08%)
Jul 24, 2012 34.13 34.13 32.88 33.11 9,097,030 -0.50(-1.49%)
Jul 23, 2012 34.02 34.07 33.51 33.61 6,883,436 -0.96(-2.78%)
Jul 20, 2012 34.74 35.04 34.43 34.57 6,510,596 -0.20(-0.58%)
Jul 19, 2012 34.74 35.23 34.43 34.77 8,501,968 +0.46(+1.34%)
Jul 18, 2012 34.41 34.72 33.95 34.31 7,312,489 -0.34(-0.98%)
Jul 17, 2012 34.81 34.95 33.97 34.65 6,819,785 -0.22(-0.63%)
Jul 16, 2012 35.06 35.10 34.47 34.87 7,061,231 +0.03(+0.09%)
Jul 13, 2012 34.84 35.19 34.52 34.84 7,269,712 +0.28(+0.81%)
Jul 12, 2012 34.54 34.76 33.67 34.56 13,021,669 -0.39(-1.12%)
Jul 11, 2012 35.57 35.67 34.47 34.95 12,914,832 -0.68(-1.91%)
Jul 10, 2012 36.82 37.05 35.37 35.63 7,725,661 -1.00(-2.73%)
Jul 09, 2012 36.90 37.09 36.22 36.63 6,007,513 -0.23(-0.62%)
Jul 06, 2012 37.38 37.95 36.85 36.86 7,411,540 -1.24(-3.25%)
Jul 05, 2012 38.27 38.41 37.88 38.10 9,722,326 -0.61(-1.58%)
Jul 03, 2012 38.47 39.00 38.20 38.71 5,209,442 +1.26(+3.36%)
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.