Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.91 35.99 35.33 35.48 2,598,505 -0.52(-1.44%)
Sep 27, 2012 35.92 36.14 35.74 36.00 987,739 +0.14(+0.39%)
Sep 26, 2012 35.90 35.93 35.74 35.86 2,003,863 -0.15(-0.42%)
Sep 25, 2012 36.18 36.41 35.98 36.01 1,030,719 -0.14(-0.39%)
Sep 24, 2012 36.04 36.25 36.02 36.15 1,481,453 -0.06(-0.17%)
Sep 21, 2012 36.46 36.48 36.19 36.21 826,359 -0.10(-0.28%)
Sep 20, 2012 36.13 36.34 36.10 36.31 1,554,086 -0.04(-0.11%)
Sep 19, 2012 36.38 36.49 36.25 36.35 2,282,132 +0.25(+0.69%)
Sep 18, 2012 36.25 36.28 36.05 36.10 2,397,176 +0.22(+0.61%)
Sep 17, 2012 36.05 36.17 35.81 35.88 2,062,816 +0.08(+0.22%)
Sep 14, 2012 35.45 35.89 35.44 35.80 2,944,042 +0.27(+0.76%)
Sep 13, 2012 35.12 35.61 35.06 35.53 3,140,026 +0.35(+0.99%)
Sep 12, 2012 35.42 35.44 35.10 35.18 1,646,201 -0.19(-0.54%)
Sep 11, 2012 35.21 35.53 35.16 35.37 3,368,456 +0.42(+1.20%)
Sep 10, 2012 34.88 35.07 34.88 34.95 2,224,424 -0.57(-1.60%)
Sep 07, 2012 35.62 35.70 35.48 35.52 2,945,598 -0.15(-0.42%)
Sep 06, 2012 35.20 35.74 35.20 35.67 2,269,323 +0.74(+2.12%)
Sep 05, 2012 35.18 35.18 34.87 34.93 1,213,110 +0.02(+0.06%)
Sep 04, 2012 34.99 35.03 34.80 34.91 1,138,294 +0.13(+0.37%)
Aug 31, 2012 35.08 35.15 34.66 34.78 1,351,810 +0.19(+0.55%)
Aug 30, 2012 34.91 34.96 34.57 34.59 1,354,652 -0.17(-0.49%)
Aug 29, 2012 34.80 34.87 34.73 34.76 1,059,513 -0.01(-0.03%)
Aug 27, 2012 34.90 34.97 34.74 34.77 1,495,604 +0.11(+0.32%)
Aug 24, 2012 34.40 34.91 34.39 34.66 1,543,984 +0.26(+0.76%)
Aug 23, 2012 34.39 34.58 34.30 34.40 1,681,851 -0.02(-0.06%)
Aug 22, 2012 34.40 34.50 34.20 34.42 2,205,086 -0.27(-0.78%)
Aug 21, 2012 34.95 34.99 34.59 34.69 3,065,708 +0.26(+0.76%)
Aug 20, 2012 34.52 34.54 34.34 34.43 1,519,491 +0.07(+0.20%)
Aug 17, 2012 34.43 34.52 34.20 34.36 1,504,179 -0.22(-0.64%)
Aug 16, 2012 34.34 34.61 34.33 34.58 827,818 +0.04(+0.12%)
Aug 15, 2012 34.44 34.62 34.44 34.54 868,597 -0.03(-0.09%)
Aug 14, 2012 34.67 34.71 34.53 34.57 1,261,734 -0.02(-0.06%)
Aug 13, 2012 34.65 34.73 34.51 34.59 1,698,248 -0.02(-0.06%)
Aug 10, 2012 34.41 34.65 34.36 34.61 2,339,528 +0.03(+0.09%)
Aug 09, 2012 34.78 34.85 34.56 34.58 3,148,073 -0.20(-0.58%)
Aug 08, 2012 34.59 34.79 34.54 34.78 1,997,873 -0.38(-1.08%)
Aug 07, 2012 35.52 35.54 35.13 35.16 3,856,923 +0.02(+0.06%)
Aug 06, 2012 35.44 35.50 35.08 35.14 3,219,766 -0.30(-0.85%)
Aug 03, 2012 35.10 35.56 35.07 35.44 3,118,595 +0.90(+2.61%)
Aug 02, 2012 34.67 34.86 34.37 34.54 3,355,502 -0.35(-1.00%)
Aug 01, 2012 35.32 35.33 34.64 34.89 9,404,975 +0.24(+0.69%)
Jul 31, 2012 34.85 34.92 34.63 34.65 2,999,378 +0.04(+0.12%)
Jul 30, 2012 34.40 34.64 34.39 34.61 1,933,689 +0.14(+0.41%)
Jul 27, 2012 34.35 34.66 34.30 34.47 2,724,065 +0.19(+0.55%)
Jul 26, 2012 34.61 34.61 34.18 34.28 4,062,986 +2.17(+6.76%)
Jul 25, 2012 32.34 32.39 32.06 32.11 1,754,875 -0.18(-0.56%)
Jul 24, 2012 32.51 32.54 32.16 32.29 1,361,566 -0.13(-0.40%)
Jul 23, 2012 32.28 32.50 32.11 32.42 1,740,110 -0.60(-1.82%)
Jul 20, 2012 32.91 33.20 32.87 33.02 1,743,351 -0.26(-0.78%)
Jul 19, 2012 33.16 33.40 33.10 33.28 1,563,635 +0.15(+0.45%)
Jul 18, 2012 32.93 33.20 32.91 33.13 1,350,168 +0.26(+0.79%)
Jul 17, 2012 32.95 32.98 32.66 32.87 1,815,687 +0.09(+0.27%)
Jul 16, 2012 32.77 32.92 32.65 32.78 1,594,841 +0.06(+0.18%)
Jul 13, 2012 32.45 32.80 32.43 32.72 1,990,565 +0.43(+1.33%)
Jul 12, 2012 32.17 32.34 32.04 32.29 1,766,166 -0.23(-0.71%)
Jul 11, 2012 32.80 32.86 32.43 32.52 3,779,606 -0.55(-1.66%)
Jul 10, 2012 33.09 33.16 32.89 33.07 2,408,988 -0.03(-0.09%)
Jul 09, 2012 33.21 33.25 32.95 33.10 1,270,684 -0.04(-0.12%)
Jul 06, 2012 33.24 33.34 33.09 33.14 2,338,634 -0.33(-0.99%)
Jul 05, 2012 33.39 33.50 33.28 33.47 1,306,297 -0.62(-1.82%)
Jul 03, 2012 33.81 34.13 33.77 34.09 4,706,751 +0.51(+1.52%)
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.