Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 38.08 38.11 37.02 37.07 1,444,719 -1.03(-2.69%)
Jul 31, 2012 38.35 38.50 38.08 38.10 806,022 -0.31(-0.81%)
Jul 30, 2012 38.35 38.48 38.01 38.41 790,637 +0.01(+0.02%)
Jul 27, 2012 37.79 38.54 37.48 38.40 1,353,540 +0.85(+2.27%)
Jul 26, 2012 38.58 38.97 37.19 37.55 1,691,016 +0.39(+1.06%)
Jul 25, 2012 37.60 37.61 36.93 37.15 1,145,784 -0.27(-0.73%)
Jul 24, 2012 37.81 38.00 37.12 37.43 835,259 -0.47(-1.23%)
Jul 23, 2012 37.73 38.03 37.44 37.90 532,441 -0.39(-1.03%)
Jul 20, 2012 38.51 38.55 38.11 38.29 848,520 -0.50(-1.28%)
Jul 19, 2012 38.17 38.83 38.09 38.79 1,127,016 +0.73(+1.93%)
Jul 18, 2012 37.78 38.08 37.72 38.05 926,427 +0.12(+0.31%)
Jul 17, 2012 37.80 38.02 37.55 37.93 768,802 +0.35(+0.93%)
Jul 16, 2012 37.87 37.87 37.39 37.58 910,966 -0.21(-0.56%)
Jul 13, 2012 36.87 37.95 36.80 37.80 1,095,653 +1.08(+2.95%)
Jul 12, 2012 36.86 36.91 36.38 36.71 927,287 -0.30(-0.82%)
Jul 11, 2012 37.31 37.34 36.73 37.02 1,192,340 -0.37(-0.98%)
Jul 10, 2012 37.33 37.61 37.06 37.38 1,308,438 +0.28(+0.74%)
Jul 09, 2012 37.23 37.35 36.80 37.11 744,740 -0.09(-0.25%)
Jul 06, 2012 37.14 37.35 37.07 37.20 571,036 -0.21(-0.56%)
Jul 05, 2012 37.50 37.69 37.40 37.41 668,026 -0.22(-0.58%)
Jul 03, 2012 37.11 37.63 37.05 37.63 505,553 +0.49(+1.31%)
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.