Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.43 39.85 39.06 39.36 676,184 +0.02(+0.05%)
Oct 26, 2012 39.12 39.34 39.34 39.34 1,144,533 +0.28(+0.73%)
Oct 25, 2012 39.51 39.51 38.81 39.05 933,114 +0.52(+1.36%)
Oct 24, 2012 38.77 38.82 38.32 38.53 717,254 -0.06(-0.17%)
Oct 23, 2012 38.72 38.80 38.38 38.59 615,678 -0.61(-1.55%)
Oct 19, 2012 39.47 39.51 39.03 39.20 704,516 -0.27(-0.68%)
Oct 18, 2012 39.30 39.60 39.02 39.47 738,277 -0.07(-0.19%)
Oct 17, 2012 39.05 39.72 38.87 39.54 719,205 +0.59(+1.51%)
Oct 16, 2012 38.52 39.03 38.44 38.95 638,098 +0.57(+1.48%)
Oct 15, 2012 37.97 38.41 37.80 38.38 579,683 +0.42(+1.11%)
Oct 12, 2012 38.08 38.13 37.78 37.96 898,634 -0.18(-0.48%)
Oct 11, 2012 38.39 38.39 38.06 38.14 806,498 -0.04(-0.10%)
Oct 10, 2012 38.54 38.64 38.06 38.18 1,154,712 -0.65(-1.68%)
Oct 09, 2012 39.25 39.39 38.83 38.83 558,578 -0.38(-0.96%)
Oct 08, 2012 39.26 39.31 39.17 39.21 611,730 -0.11(-0.28%)
Oct 05, 2012 39.49 39.93 39.32 39.32 756,393 +0.04(+0.09%)
Oct 04, 2012 39.30 39.50 39.19 39.28 419,412 +0.17(+0.45%)
Oct 03, 2012 38.85 39.30 38.62 39.11 445,338 +0.34(+0.88%)
Oct 02, 2012 38.97 39.06 38.61 38.77 596,693 -0.26(-0.66%)
Oct 01, 2012 39.06 39.29 38.83 39.03 1,077,965 +0.15(+0.38%)
Sep 28, 2012 38.75 39.03 38.56 38.88 757,448 -0.04(-0.09%)
Sep 27, 2012 39.28 39.33 38.61 38.91 704,464 +0.05(+0.12%)
Sep 26, 2012 38.80 38.91 38.28 38.87 881,109 +0.07(+0.19%)
Sep 25, 2012 39.17 39.37 38.80 38.80 702,860 -0.35(-0.89%)
Sep 24, 2012 38.96 39.47 38.85 39.14 584,871 +0.08(+0.21%)
Sep 21, 2012 39.61 39.67 39.03 39.06 1,075,322 -0.16(-0.40%)
Sep 20, 2012 39.27 39.39 39.04 39.22 962,082 -0.27(-0.67%)
Sep 19, 2012 39.62 39.70 39.24 39.48 1,047,774 -0.14(-0.35%)
Sep 18, 2012 39.59 39.71 39.27 39.62 898,644 -0.03(-0.07%)
Sep 17, 2012 39.70 39.83 39.50 39.65 675,311 -0.12(-0.30%)
Sep 14, 2012 40.06 40.18 39.66 39.77 1,173,500 -0.24(-0.60%)
Sep 13, 2012 39.52 40.24 39.42 40.01 919,056 +0.47(+1.19%)
Sep 12, 2012 39.36 39.71 39.11 39.54 1,504,176 +0.07(+0.19%)
Sep 11, 2012 39.38 39.60 39.24 39.47 520,262 +0.24(+0.61%)
Sep 10, 2012 39.14 39.51 39.09 39.23 574,594 -0.08(-0.21%)
Sep 07, 2012 39.39 39.46 39.23 39.31 527,041 +0.08(+0.21%)
Sep 06, 2012 38.95 39.36 38.95 39.23 679,964 +0.47(+1.21%)
Sep 05, 2012 38.42 38.95 38.30 38.76 864,291 +0.37(+0.96%)
Sep 04, 2012 38.75 38.75 38.15 38.39 706,851 -0.36(-0.92%)
Aug 31, 2012 38.59 39.03 38.58 38.75 903,998 +0.33(+0.86%)
Aug 30, 2012 38.30 38.58 38.22 38.42 691,430 +0.03(+0.07%)
Aug 29, 2012 38.26 38.47 38.20 38.39 570,814 -0.06(-0.17%)
Aug 27, 2012 38.63 38.74 38.43 38.46 419,931 -0.16(-0.43%)
Aug 24, 2012 38.57 38.69 38.44 38.62 468,964 -0.04(-0.09%)
Aug 23, 2012 39.18 39.18 38.61 38.66 555,206 -0.54(-1.38%)
Aug 22, 2012 38.82 39.23 38.64 39.20 873,662 +0.30(+0.78%)
Aug 21, 2012 39.31 39.39 38.82 38.90 629,871 -0.44(-1.12%)
Aug 20, 2012 39.42 39.61 39.10 39.34 509,283 -0.14(-0.35%)
Aug 17, 2012 39.67 39.78 39.40 39.47 792,423 -0.07(-0.19%)
Aug 16, 2012 39.05 39.66 38.98 39.55 770,264 +0.45(+1.15%)
Aug 15, 2012 38.46 39.22 38.42 39.10 1,105,687 +0.59(+1.52%)
Aug 14, 2012 38.66 38.73 38.46 38.51 694,092 -0.01(-0.02%)
Aug 13, 2012 38.41 38.56 38.29 38.52 426,769 +0.01(+0.02%)
Aug 10, 2012 38.16 38.52 37.96 38.51 516,470 +0.26(+0.67%)
Aug 09, 2012 37.91 38.42 37.91 38.25 606,885 +0.28(+0.75%)
Aug 08, 2012 37.69 38.32 37.44 37.97 1,314,898 -0.11(-0.29%)
Aug 07, 2012 37.96 38.31 37.55 38.08 983,561 +0.26(+0.68%)
Aug 06, 2012 37.71 38.00 37.65 37.82 671,507 +0.15(+0.39%)
Aug 03, 2012 36.87 37.85 36.87 37.68 1,107,203 +1.38(+3.79%)
Aug 02, 2012 36.78 36.92 36.05 36.30 1,356,521 -0.77(-2.08%)
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.