Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.08 38.18 37.85 38.09 7,526,998 -0.14(-0.37%)
Sep 27, 2012 38.17 38.27 37.98 38.23 6,362,062 +0.25(+0.67%)
Sep 26, 2012 38.18 38.28 37.89 37.97 9,695,440 -0.27(-0.70%)
Sep 25, 2012 38.67 38.69 38.20 38.24 11,188,549 -0.37(-0.95%)
Sep 24, 2012 38.03 38.67 38.00 38.61 10,944,272 +0.40(+1.05%)
Sep 21, 2012 38.47 38.53 38.05 38.21 19,195,296 -0.15(-0.40%)
Sep 20, 2012 38.04 38.47 37.81 38.36 9,213,428 +0.19(+0.49%)
Sep 19, 2012 38.44 38.55 38.14 38.17 7,755,850 -0.34(-0.88%)
Sep 18, 2012 38.87 38.89 38.36 38.51 8,763,780 -0.32(-0.82%)
Sep 17, 2012 38.70 39.13 38.65 38.83 17,455,734 +0.06(+0.15%)
Sep 14, 2012 38.56 39.23 38.56 38.77 12,877,002 +0.37(+0.97%)
Sep 13, 2012 37.75 38.61 37.37 38.40 11,613,622 +0.74(+1.96%)
Sep 12, 2012 37.79 37.82 37.54 37.66 7,216,692 +0.11(+0.30%)
Sep 11, 2012 37.58 37.83 37.53 37.55 7,675,274 +0.13(+0.34%)
Sep 10, 2012 37.75 37.75 37.40 37.42 7,050,618 -0.31(-0.81%)
Sep 07, 2012 37.32 37.75 37.30 37.73 8,763,951 +0.57(+1.52%)
Sep 06, 2012 36.81 37.42 36.81 37.16 9,849,370 +0.61(+1.68%)
Sep 05, 2012 37.41 37.42 36.52 36.55 12,924,170 -0.89(-2.38%)
Sep 04, 2012 37.94 37.97 37.30 37.44 8,555,449 -0.39(-1.02%)
Aug 31, 2012 37.68 38.05 37.66 37.83 17,791,046 +0.45(+1.21%)
Aug 30, 2012 37.39 37.53 37.28 37.37 6,006,680 -0.16(-0.43%)
Aug 29, 2012 37.55 37.67 37.41 37.53 9,610,426 -0.02(-0.05%)
Aug 27, 2012 37.58 37.81 37.52 37.55 5,122,901 +0.01(+0.04%)
Aug 24, 2012 37.35 37.60 37.15 37.54 5,901,948 +0.13(+0.36%)
Aug 23, 2012 37.73 37.73 37.34 37.41 6,961,428 -0.35(-0.92%)
Aug 22, 2012 37.63 37.82 37.43 37.75 6,687,509 +0.03(+0.09%)
Aug 21, 2012 38.04 38.17 37.68 37.72 9,055,622 -0.27(-0.70%)
Aug 20, 2012 38.19 38.21 37.88 37.99 11,804,077 -0.24(-0.63%)
Aug 17, 2012 38.46 38.48 38.13 38.23 7,782,410 -0.11(-0.28%)
Aug 16, 2012 38.16 38.42 38.11 38.33 7,604,410 +0.21(+0.54%)
Aug 15, 2012 38.21 38.30 38.01 38.13 6,083,402 -0.07(-0.19%)
Aug 14, 2012 38.41 38.47 38.11 38.20 6,673,251 +0.03(+0.07%)
Aug 13, 2012 38.27 38.40 37.99 38.17 8,546,612 +0.02(+0.05%)
Aug 10, 2012 37.83 38.18 37.69 38.15 7,056,950 +0.13(+0.33%)
Aug 09, 2012 38.08 38.21 37.87 38.03 7,646,197 -0.05(-0.14%)
Aug 08, 2012 37.32 38.20 37.32 38.08 15,053,673 +0.48(+1.28%)
Aug 07, 2012 37.53 37.77 37.46 37.60 11,797,530 +0.37(+1.00%)
Aug 06, 2012 37.25 37.56 37.17 37.23 8,891,871 +0.12(+0.32%)
Aug 03, 2012 37.01 37.29 36.91 37.11 9,969,903 +0.71(+1.94%)
Aug 02, 2012 36.38 36.77 36.10 36.40 12,016,222 -0.38(-1.03%)
Aug 01, 2012 36.40 36.91 36.16 36.78 11,430,920 +0.52(+1.43%)
Jul 31, 2012 36.53 36.70 36.08 36.26 13,448,574 -0.28(-0.77%)
Jul 30, 2012 36.59 36.74 36.34 36.54 8,722,515 -0.07(-0.20%)
Jul 27, 2012 36.55 36.74 36.29 36.61 20,579,830 +0.38(+1.05%)
Jul 26, 2012 35.99 36.32 35.52 36.24 16,489,942 +0.77(+2.18%)
Jul 25, 2012 36.14 36.37 35.20 35.46 19,083,328 -0.93(-2.56%)
Jul 24, 2012 36.66 36.72 35.86 36.40 10,436,336 -0.27(-0.74%)
Jul 23, 2012 36.52 36.76 36.20 36.67 11,548,700 -0.63(-1.68%)
Jul 20, 2012 37.35 37.35 36.97 37.29 11,777,086 -0.25(-0.67%)
Jul 19, 2012 37.58 37.67 37.27 37.55 11,219,732 +0.17(+0.46%)
Jul 18, 2012 37.01 37.45 36.88 37.37 9,271,213 +0.32(+0.87%)
Jul 17, 2012 36.72 37.10 36.26 37.05 10,495,824 +0.54(+1.48%)
Jul 16, 2012 36.15 36.62 35.95 36.51 9,127,211 +0.32(+0.87%)
Jul 13, 2012 35.71 36.24 35.62 36.20 8,330,269 +0.66(+1.85%)
Jul 12, 2012 35.45 35.72 35.22 35.54 9,816,737 -0.25(-0.70%)
Jul 11, 2012 35.22 35.98 35.15 35.79 17,409,164 +0.58(+1.65%)
Jul 10, 2012 35.95 36.04 35.04 35.21 11,691,121 -0.56(-1.56%)
Jul 09, 2012 35.99 36.04 35.58 35.77 20,555,978 -0.28(-0.77%)
Jul 06, 2012 36.06 36.15 35.72 36.04 25,792,630 -0.35(-0.96%)
Jul 05, 2012 37.02 37.07 36.33 36.39 30,198,284 -0.74(-2.00%)
Jul 03, 2012 36.87 37.18 36.75 37.14 8,785,913 +0.45(+1.22%)
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.