Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.41 37.78 36.10 37.17 3,499,098 -1.68(-4.33%)
Oct 26, 2012 38.57 38.85 38.85 38.85 907,776 +0.12(+0.32%)
Oct 25, 2012 39.02 39.07 38.49 38.73 1,245,154 +0.05(+0.13%)
Oct 24, 2012 39.31 39.33 38.53 38.68 797,024 -0.42(-1.09%)
Oct 23, 2012 39.09 39.33 38.58 39.10 821,615 -0.33(-0.83%)
Oct 19, 2012 40.20 40.28 39.17 39.43 1,239,741 -1.05(-2.60%)
Oct 18, 2012 40.43 40.75 40.26 40.48 939,725 +0.07(+0.16%)
Oct 17, 2012 39.61 40.46 39.33 40.42 1,250,999 +0.97(+2.46%)
Oct 16, 2012 38.84 39.46 38.51 39.45 1,112,914 +0.97(+2.53%)
Oct 15, 2012 38.40 38.51 37.92 38.48 770,706 +0.34(+0.90%)
Oct 12, 2012 38.24 38.48 37.73 38.13 999,413 -0.17(-0.45%)
Oct 11, 2012 38.22 38.53 38.03 38.30 1,150,051 +0.58(+1.54%)
Oct 10, 2012 38.35 38.35 37.15 37.72 2,381,994 -0.77(-1.99%)
Oct 09, 2012 39.19 39.36 38.46 38.49 1,651,861 -0.71(-1.81%)
Oct 08, 2012 38.66 39.22 38.23 39.20 901,728 +0.31(+0.80%)
Oct 05, 2012 39.53 39.79 38.74 38.89 947,158 -0.29(-0.75%)
Oct 04, 2012 38.60 39.33 38.30 39.19 1,126,816 +0.87(+2.26%)
Oct 03, 2012 38.83 38.83 38.00 38.32 911,593 -0.49(-1.26%)
Oct 02, 2012 38.49 38.84 38.16 38.81 1,606,018 +0.59(+1.54%)
Oct 01, 2012 38.78 39.18 38.12 38.22 1,673,361 -0.56(-1.43%)
Sep 28, 2012 38.18 38.92 37.83 38.78 1,889,226 +0.46(+1.19%)
Sep 27, 2012 37.66 38.39 37.54 38.32 1,585,892 +0.97(+2.60%)
Sep 26, 2012 37.90 37.90 36.83 37.35 1,603,252 -0.51(-1.34%)
Sep 25, 2012 38.39 38.70 37.83 37.85 1,617,200 -0.56(-1.45%)
Sep 24, 2012 37.94 38.78 37.90 38.41 835,201 +0.23(+0.60%)
Sep 21, 2012 38.69 38.93 38.05 38.18 1,414,512 -0.05(-0.13%)
Sep 20, 2012 38.17 38.37 37.54 38.23 843,300 -0.39(-1.01%)
Sep 19, 2012 38.36 38.93 38.28 38.62 930,454 +0.22(+0.57%)
Sep 18, 2012 38.35 38.89 38.17 38.40 1,324,673 +0.05(+0.13%)
Sep 17, 2012 38.37 39.20 38.14 38.35 1,649,505 -0.16(-0.42%)
Sep 14, 2012 37.74 38.95 37.59 38.52 2,225,283 +1.07(+2.86%)
Sep 13, 2012 36.47 37.55 36.13 37.45 2,071,887 +0.86(+2.34%)
Sep 12, 2012 36.22 36.60 36.03 36.59 1,200,167 +0.38(+1.04%)
Sep 11, 2012 35.66 36.27 35.45 36.21 1,334,377 +0.72(+2.02%)
Sep 10, 2012 35.57 35.74 35.20 35.49 1,078,518 -0.34(-0.96%)
Sep 07, 2012 35.43 36.34 35.38 35.84 1,478,548 +0.72(+2.05%)
Sep 06, 2012 34.50 35.13 34.40 35.12 1,125,882 +0.96(+2.82%)
Sep 05, 2012 34.04 34.49 33.79 34.16 1,085,363 +0.05(+0.14%)
Sep 04, 2012 34.41 34.48 33.62 34.11 752,047 -0.27(-0.78%)
Aug 31, 2012 34.83 35.11 34.11 34.38 723,238 -0.07(-0.19%)
Aug 30, 2012 34.08 34.58 33.96 34.44 791,737 +0.05(+0.14%)
Aug 29, 2012 34.09 34.51 33.71 34.39 739,748 +0.14(+0.41%)
Aug 27, 2012 34.81 34.81 34.03 34.25 1,052,152 -0.47(-1.36%)
Aug 24, 2012 34.72 34.94 34.34 34.73 807,569 -0.11(-0.30%)
Aug 23, 2012 35.15 35.15 34.76 34.83 1,211,540 -0.42(-1.20%)
Aug 22, 2012 35.54 35.60 35.03 35.26 913,949 -0.35(-0.99%)
Aug 21, 2012 36.10 36.38 35.50 35.61 1,164,741 -0.33(-0.93%)
Aug 20, 2012 35.70 36.03 35.39 35.94 1,633,392 +0.23(+0.64%)
Aug 17, 2012 35.85 36.03 35.45 35.72 1,837,623 -0.05(-0.14%)
Aug 16, 2012 35.11 35.87 34.98 35.76 2,193,724 +1.00(+2.87%)
Aug 15, 2012 35.67 35.72 34.25 34.77 3,547,543 -1.57(-4.32%)
Aug 14, 2012 36.65 36.86 36.23 36.34 1,597,683 -0.05(-0.13%)
Aug 13, 2012 37.00 37.05 36.11 36.38 1,415,022 -0.56(-1.53%)
Aug 10, 2012 36.70 37.05 36.30 36.95 1,379,203 +0.12(+0.33%)
Aug 09, 2012 37.23 37.47 36.79 36.83 1,103,720 -0.54(-1.44%)
Aug 08, 2012 37.19 37.84 37.11 37.37 1,041,843 -0.09(-0.24%)
Aug 07, 2012 36.70 37.77 36.60 37.45 1,159,327 +1.00(+2.76%)
Aug 06, 2012 36.42 36.92 36.32 36.45 780,502 +0.18(+0.50%)
Aug 03, 2012 35.93 36.55 35.66 36.27 968,537 +1.27(+3.64%)
Aug 02, 2012 35.13 35.72 34.47 35.00 1,535,742 -0.45(-1.27%)
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.