Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 40.69 40.75 40.33 40.50 384,883 -0.18(-0.44%)
Jul 30, 2012 40.58 40.99 40.46 40.68 359,022 +0.10(+0.25%)
Jul 27, 2012 40.44 40.86 40.27 40.58 483,822 +0.39(+0.97%)
Jul 26, 2012 40.08 40.29 39.91 40.19 466,274 +0.49(+1.23%)
Jul 25, 2012 40.03 40.09 39.60 39.70 514,080 -0.15(-0.38%)
Jul 24, 2012 39.75 39.88 39.54 39.85 979,230 +0.12(+0.30%)
Jul 23, 2012 39.57 39.86 39.20 39.73 431,755 -0.17(-0.43%)
Jul 20, 2012 39.57 40.18 39.49 39.90 444,653 +0.10(+0.25%)
Jul 19, 2012 39.27 39.95 39.13 39.80 466,569 +0.50(+1.27%)
Jul 18, 2012 39.17 39.42 39.09 39.30 410,991 -0.03(-0.08%)
Jul 17, 2012 39.34 39.42 39.10 39.33 318,447 +0.02(+0.05%)
Jul 16, 2012 39.30 39.58 39.17 39.31 285,169 -0.11(-0.28%)
Jul 14, 2012 39.03 39.54 39.03 39.42 423,299 +0.00(+0.00%)
Jul 13, 2012 39.03 39.54 39.03 39.42 417,059 +0.49(+1.26%)
Jul 12, 2012 39.11 39.50 38.89 38.93 320,870 -0.41(-1.04%)
Jul 11, 2012 39.17 39.55 39.13 39.34 659,049 +0.22(+0.56%)
Jul 10, 2012 39.13 39.31 38.99 39.12 412,137 +0.10(+0.26%)
Jul 09, 2012 38.83 39.06 38.56 39.02 446,148 +0.08(+0.21%)
Jul 06, 2012 38.47 39.05 38.45 38.94 399,246 +0.20(+0.52%)
Jul 05, 2012 39.00 39.25 38.73 38.74 410,463 -0.41(-1.05%)
Jul 03, 2012 38.96 39.15 38.86 39.15 140,206 +0.14(+0.36%)
Jul 02, 2012 38.75 39.03 38.67 39.01 466,669 +0.25(+0.64%)
Jun 30, 2012 39.00 39.12 38.46 38.76 504,568 +0.01(+0.03%)
Jun 29, 2012 39.00 39.12 38.46 38.75 649,783 +0.26(+0.68%)
Jun 28, 2012 37.88 38.50 37.82 38.49 334,012 +0.32(+0.84%)
Jun 27, 2012 37.89 38.29 37.89 38.17 469,020 +0.25(+0.66%)
Jun 26, 2012 38.14 38.24 37.83 37.92 382,834 -0.13(-0.34%)
Jun 25, 2012 37.79 38.14 37.59 38.05 421,956 -0.18(-0.47%)
Jun 22, 2012 37.67 38.28 37.58 38.23 688,889 +0.59(+1.57%)
Jun 21, 2012 39.06 39.06 37.63 37.64 880,703 -1.32(-3.39%)
Jun 20, 2012 39.14 39.22 38.70 38.96 513,623 -0.26(-0.66%)
Jun 19, 2012 38.59 39.32 38.59 39.22 562,332 +0.54(+1.40%)
Jun 18, 2012 38.52 38.80 38.48 38.68 374,699 -0.03(-0.08%)
Jun 15, 2012 38.60 38.79 38.47 38.71 501,853 +0.29(+0.75%)
Jun 14, 2012 38.39 38.56 38.11 38.42 480,923 +0.17(+0.44%)
Jun 13, 2012 38.07 38.36 37.88 38.25 373,427 +0.11(+0.29%)
Jun 12, 2012 38.03 38.16 37.71 38.14 412,436 +0.10(+0.26%)
Jun 11, 2012 38.35 38.50 38.00 38.04 305,216 -0.11(-0.29%)
Jun 08, 2012 37.74 38.17 37.66 38.15 481,612 +0.27(+0.71%)
Jun 07, 2012 37.96 38.43 37.82 37.88 538,735 +0.18(+0.48%)
Jun 06, 2012 37.13 37.73 37.06 37.70 1,097,062 +0.73(+1.97%)
Jun 05, 2012 36.81 37.21 36.76 36.97 412,471 +0.12(+0.33%)
Jun 04, 2012 37.01 37.18 36.72 36.85 457,973 -0.09(-0.24%)
Jun 02, 2012 37.12 37.48 36.86 36.94 699,253 +0.00(+0.00%)
Jun 01, 2012 37.12 37.48 36.86 36.94 699,253 -0.54(-1.44%)
May 31, 2012 37.20 37.78 37.11 37.48 600,041 +0.47(+1.27%)
May 30, 2012 37.34 37.81 37.01 37.01 617,490 -0.53(-1.41%)
May 29, 2012 37.44 37.72 37.30 37.54 356,488 +0.27(+0.72%)
May 25, 2012 37.39 37.47 36.81 37.27 263,038 -0.07(-0.19%)
May 24, 2012 36.92 37.35 36.81 37.34 360,165 +0.42(+1.14%)
May 23, 2012 37.04 37.17 36.74 36.92 489,024 -0.29(-0.78%)
May 22, 2012 36.91 37.22 36.88 37.21 582,767 +0.31(+0.84%)
May 21, 2012 36.80 36.95 36.59 36.90 552,752 +0.05(+0.14%)
May 18, 2012 37.07 37.25 36.69 36.85 597,696 -0.09(-0.24%)
May 17, 2012 37.61 37.83 36.94 36.94 724,253 -0.70(-1.86%)
May 16, 2012 37.63 37.83 37.50 37.64 490,203 -0.27(-0.71%)
May 15, 2012 38.14 38.27 37.75 37.91 597,121 -0.38(-0.99%)
May 14, 2012 38.36 38.49 38.10 38.29 1,749,296 -0.28(-0.73%)
May 11, 2012 38.52 38.97 38.44 38.57 1,681,506 -0.07(-0.18%)
May 10, 2012 38.50 38.93 38.41 38.64 1,575,793 +0.39(+1.02%)
May 09, 2012 38.22 38.53 38.08 38.25 479,406 -0.25(-0.65%)
May 08, 2012 38.13 38.61 38.08 38.50 555,996 +0.19(+0.50%)
May 07, 2012 38.44 38.69 38.21 38.31 515,747 -0.19(-0.49%)
May 04, 2012 38.40 38.84 38.40 38.50 477,466 -0.05(-0.13%)
May 03, 2012 38.70 38.80 38.41 38.55 623,003 -0.25(-0.64%)
May 02, 2012 40.29 40.29 38.78 38.80 735,505 -0.57(-1.45%)
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.