Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 40.80 40.96 40.56 40.91 515,799 +0.04(+0.10%)
Sep 27, 2012 41.43 41.53 40.81 40.87 391,515 -0.47(-1.14%)
Sep 26, 2012 41.38 41.70 41.30 41.34 196,618 +0.03(+0.07%)
Sep 25, 2012 41.59 41.72 41.23 41.31 312,441 -0.17(-0.41%)
Sep 24, 2012 41.28 41.65 41.12 41.48 267,058 +0.20(+0.48%)
Sep 21, 2012 41.41 41.53 41.19 41.28 504,019 -0.02(-0.05%)
Sep 20, 2012 41.12 41.35 40.97 41.30 209,459 +0.13(+0.32%)
Sep 19, 2012 41.03 41.29 40.95 41.17 249,226 +0.10(+0.24%)
Sep 18, 2012 41.02 41.34 40.77 41.07 227,242 +0.12(+0.29%)
Sep 17, 2012 41.20 41.39 40.80 40.95 225,609 -0.26(-0.63%)
Sep 14, 2012 41.31 41.57 41.06 41.21 298,225 -0.28(-0.67%)
Sep 13, 2012 40.88 41.51 40.79 41.49 347,885 +0.66(+1.62%)
Sep 12, 2012 40.82 40.94 40.73 40.83 221,284 +0.05(+0.12%)
Sep 11, 2012 40.95 41.06 40.77 40.78 277,484 -0.09(-0.22%)
Sep 10, 2012 41.03 41.07 40.81 40.87 250,788 +0.00(+0.00%)
Sep 07, 2012 41.00 41.10 40.80 40.87 335,726 -0.13(-0.32%)
Sep 06, 2012 40.49 41.00 40.48 41.00 277,064 +0.62(+1.54%)
Sep 05, 2012 40.40 40.55 40.23 40.38 290,620 +0.00(+0.00%)
Sep 04, 2012 39.78 40.38 39.72 40.38 430,967 +0.73(+1.84%)
Aug 31, 2012 39.79 39.90 39.45 39.65 415,396 +0.04(+0.10%)
Aug 30, 2012 39.50 39.69 39.38 39.61 321,993 -0.09(-0.23%)
Aug 29, 2012 39.48 39.87 39.27 39.70 340,555 +0.26(+0.66%)
Aug 27, 2012 39.35 39.54 39.09 39.44 461,266 +0.01(+0.03%)
Aug 24, 2012 39.07 39.46 39.05 39.43 664,778 +0.23(+0.59%)
Aug 23, 2012 39.69 39.69 39.07 39.20 214,620 -0.45(-1.13%)
Aug 22, 2012 39.80 39.91 39.55 39.65 262,240 -0.14(-0.35%)
Aug 21, 2012 40.11 40.22 39.78 39.79 275,437 -0.30(-0.75%)
Aug 20, 2012 39.89 40.09 39.72 40.09 311,964 +0.25(+0.63%)
Aug 17, 2012 40.19 40.37 39.60 39.84 733,963 -0.21(-0.52%)
Aug 16, 2012 40.11 40.31 39.93 40.05 263,186 -0.06(-0.15%)
Aug 15, 2012 40.40 40.40 39.81 40.11 324,371 -0.60(-1.47%)
Aug 14, 2012 40.50 40.73 40.18 40.71 506,136 +0.31(+0.77%)
Aug 13, 2012 40.62 40.62 40.34 40.40 330,035 -0.12(-0.30%)
Aug 11, 2012 40.39 40.60 40.30 40.52 346,635 +0.00(+0.00%)
Aug 10, 2012 40.39 40.60 40.30 40.52 346,635 +0.04(+0.10%)
Aug 09, 2012 40.65 40.93 40.41 40.48 345,051 -0.23(-0.56%)
Aug 08, 2012 40.55 41.13 40.36 40.71 354,817 +0.16(+0.39%)
Aug 07, 2012 41.19 41.22 40.52 40.55 318,042 -0.38(-0.93%)
Aug 06, 2012 40.94 41.25 40.68 40.93 401,265 +0.17(+0.42%)
Aug 03, 2012 40.57 40.85 40.46 40.76 403,479 +0.57(+1.42%)
Aug 02, 2012 40.30 40.47 39.81 40.19 474,173 -0.42(-1.03%)
Aug 01, 2012 40.38 41.95 40.18 40.61 655,802 +0.11(+0.27%)
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%)
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.