Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.00 37.34 36.67 37.22 1,507,644 +0.16(+0.43%)
Oct 26, 2012 37.60 37.06 37.06 37.06 2,140,300 -0.49(-1.30%)
Oct 25, 2012 37.85 38.18 37.07 37.55 968,248 +0.04(+0.11%)
Oct 24, 2012 36.58 37.92 36.50 37.51 2,583,127 +1.00(+2.74%)
Oct 23, 2012 37.69 38.50 36.32 36.51 6,575,903 -3.59(-8.95%)
Oct 19, 2012 40.66 40.66 39.80 40.10 1,016,278 -0.71(-1.74%)
Oct 18, 2012 40.30 41.11 40.19 40.81 734,487 +0.50(+1.24%)
Oct 17, 2012 40.26 40.38 39.95 40.31 1,403,872 +0.18(+0.45%)
Oct 16, 2012 40.03 40.65 39.84 40.13 1,814,203 +0.14(+0.35%)
Oct 15, 2012 39.70 40.06 39.50 39.99 710,568 +0.33(+0.83%)
Oct 12, 2012 39.94 40.17 39.59 39.66 555,277 -0.26(-0.65%)
Oct 11, 2012 40.13 40.33 39.58 39.92 2,105,197 +0.30(+0.76%)
Oct 10, 2012 40.04 40.05 39.52 39.62 1,531,875 -0.42(-1.05%)
Oct 09, 2012 40.27 40.39 39.95 40.04 459,563 -0.17(-0.42%)
Oct 08, 2012 40.15 40.37 40.06 40.21 629,806 -0.08(-0.20%)
Oct 05, 2012 39.99 40.59 39.79 40.29 1,804,971 +0.42(+1.05%)
Oct 04, 2012 39.54 39.99 39.31 39.87 1,187,594 +0.32(+0.81%)
Oct 03, 2012 39.37 39.69 39.09 39.55 815,335 +0.30(+0.76%)
Oct 02, 2012 39.31 39.69 39.12 39.25 582,721 +0.04(+0.10%)
Oct 01, 2012 39.41 39.69 39.12 39.21 1,510,441 -0.18(-0.46%)
Sep 28, 2012 39.52 39.77 39.10 39.39 2,401,083 -0.51(-1.28%)
Sep 27, 2012 40.08 40.76 39.77 39.90 1,731,114 -0.09(-0.23%)
Sep 26, 2012 40.34 40.37 39.75 39.99 1,684,614 -0.43(-1.06%)
Sep 25, 2012 41.20 41.41 40.33 40.42 2,186,010 -0.83(-2.01%)
Sep 24, 2012 38.98 41.72 38.82 41.25 6,512,265 +2.30(+5.91%)
Sep 21, 2012 39.27 39.66 38.94 38.95 570,297 -0.12(-0.31%)
Sep 20, 2012 39.17 39.20 38.58 39.07 745,837 -0.28(-0.71%)
Sep 19, 2012 39.80 39.83 39.25 39.35 1,375,728 -0.36(-0.91%)
Sep 18, 2012 40.43 40.46 39.40 39.71 2,439,074 -0.82(-2.02%)
Sep 17, 2012 41.33 41.44 40.41 40.53 1,260,577 -0.85(-2.05%)
Sep 14, 2012 41.04 41.95 40.97 41.38 1,602,892 +0.43(+1.05%)
Sep 13, 2012 40.65 41.26 40.28 40.95 1,305,193 +0.35(+0.86%)
Sep 12, 2012 39.72 40.63 39.57 40.60 1,299,502 +1.05(+2.65%)
Sep 11, 2012 39.27 39.70 39.14 39.55 514,555 +0.25(+0.64%)
Sep 10, 2012 39.97 40.23 39.24 39.30 1,312,028 -0.73(-1.82%)
Sep 07, 2012 39.30 40.03 39.21 40.03 1,283,039 +0.77(+1.96%)
Sep 06, 2012 38.23 39.43 38.23 39.26 1,569,707 +1.11(+2.91%)
Sep 05, 2012 38.11 38.22 37.69 38.15 617,852 -0.03(-0.08%)
Sep 04, 2012 37.85 38.20 37.21 38.18 1,359,685 +0.42(+1.11%)
Aug 31, 2012 37.98 38.09 37.62 37.76 729,289 -0.11(-0.29%)
Aug 30, 2012 37.81 38.07 37.52 37.87 618,194 -0.12(-0.32%)
Aug 29, 2012 37.97 38.20 37.83 37.99 941,917 +0.09(+0.24%)
Aug 27, 2012 38.42 38.53 37.90 37.90 680,276 -0.45(-1.17%)
Aug 24, 2012 38.25 38.38 37.93 38.35 974,252 +0.05(+0.13%)
Aug 23, 2012 38.72 38.88 38.23 38.30 752,620 -0.40(-1.03%)
Aug 22, 2012 39.31 39.39 38.52 38.70 1,251,854 -0.66(-1.68%)
Aug 21, 2012 38.62 39.52 38.45 39.36 2,367,087 +0.83(+2.15%)
Aug 20, 2012 38.29 38.62 38.18 38.53 730,197 +0.21(+0.55%)
Aug 17, 2012 38.09 38.32 37.82 38.32 478,523 +0.25(+0.66%)
Aug 16, 2012 37.84 38.15 37.70 38.07 520,978 +0.23(+0.61%)
Aug 15, 2012 37.68 37.99 37.58 37.84 772,334 +0.14(+0.37%)
Aug 14, 2012 38.17 38.25 37.61 37.70 870,198 -0.32(-0.84%)
Aug 13, 2012 38.60 38.60 37.97 38.02 714,717 -0.68(-1.76%)
Aug 10, 2012 37.62 38.77 37.62 38.70 801,864 +0.40(+1.04%)
Aug 09, 2012 38.13 38.33 37.84 38.30 809,731 +0.25(+0.66%)
Aug 08, 2012 38.06 38.31 37.68 38.05 1,023,303 -0.10(-0.26%)
Aug 07, 2012 38.09 38.48 38.01 38.15 819,477 +0.15(+0.39%)
Aug 06, 2012 37.56 38.19 37.48 38.00 985,977 +0.45(+1.20%)
Aug 03, 2012 37.54 37.61 37.33 37.55 821,783 +0.40(+1.08%)
Aug 02, 2012 36.68 37.15 36.44 37.15 1,378,738 +0.09(+0.24%)
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.