Historical Prices

Date Open High Low Close Volume Change (%)
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 40.72 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%)
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%)
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.