Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.79 40.11 39.35 39.83 100,409 -0.05(-0.13%)
Oct 26, 2012 39.73 39.88 39.88 39.88 173,561 +0.33(+0.84%)
Oct 25, 2012 39.20 39.76 39.20 39.55 181,809 +0.49(+1.26%)
Oct 24, 2012 38.98 39.42 38.48 39.06 220,036 +0.06(+0.16%)
Oct 23, 2012 39.52 39.68 38.66 38.99 244,926 -0.16(-0.40%)
Oct 19, 2012 39.38 39.39 38.96 39.15 284,719 -0.26(-0.65%)
Oct 18, 2012 39.19 39.52 38.97 39.41 263,838 +0.14(+0.36%)
Oct 17, 2012 38.84 39.55 38.70 39.27 145,740 +0.49(+1.27%)
Oct 16, 2012 38.62 38.95 38.41 38.77 183,150 +0.18(+0.48%)
Oct 15, 2012 38.28 38.85 38.21 38.59 169,537 +0.56(+1.48%)
Oct 12, 2012 39.16 39.34 37.84 38.03 165,368 -1.06(-2.71%)
Oct 11, 2012 39.23 39.61 38.90 39.09 143,444 +0.04(+0.10%)
Oct 10, 2012 39.06 39.19 38.88 39.05 180,611 +0.07(+0.18%)
Oct 09, 2012 39.66 39.76 38.91 38.98 247,118 -0.60(-1.51%)
Oct 08, 2012 39.52 39.79 39.41 39.57 254,246 +0.00(+0.00%)
Oct 05, 2012 40.08 40.60 39.53 39.57 82,317 -0.40(-1.01%)
Oct 04, 2012 39.74 40.42 39.42 39.98 126,795 +0.26(+0.64%)
Oct 03, 2012 39.87 40.06 39.23 39.72 163,334 -0.05(-0.13%)
Oct 02, 2012 39.52 40.22 39.32 39.78 149,720 +0.26(+0.65%)
Oct 01, 2012 39.00 39.61 39.00 39.52 187,912 +0.51(+1.32%)
Sep 28, 2012 39.25 40.08 38.16 39.01 417,993 -0.43(-1.10%)
Sep 27, 2012 38.34 39.48 37.76 39.44 261,935 +0.94(+2.43%)
Sep 26, 2012 37.82 38.65 37.80 38.50 228,471 +0.31(+0.80%)
Sep 25, 2012 38.76 38.96 38.15 38.20 204,900 -0.46(-1.20%)
Sep 24, 2012 39.11 39.16 38.49 38.66 193,624 -0.42(-1.08%)
Sep 21, 2012 40.05 40.22 38.99 39.08 276,953 -0.66(-1.65%)
Sep 20, 2012 39.37 39.81 39.33 39.74 228,555 +0.33(+0.84%)
Sep 19, 2012 39.09 39.81 39.03 39.41 391,872 +0.48(+1.24%)
Sep 18, 2012 38.93 39.41 38.64 38.93 185,524 +0.11(+0.29%)
Sep 17, 2012 39.40 39.57 38.69 38.81 125,193 -0.67(-1.71%)
Sep 14, 2012 39.19 39.58 39.17 39.49 172,892 +0.30(+0.76%)
Sep 13, 2012 38.96 39.44 38.96 39.19 212,951 +0.18(+0.45%)
Sep 12, 2012 39.29 39.56 38.95 39.01 156,678 -0.15(-0.38%)
Sep 11, 2012 39.38 39.49 39.07 39.16 224,075 -0.25(-0.64%)
Sep 10, 2012 39.27 39.71 39.21 39.42 248,309 -0.02(-0.04%)
Sep 07, 2012 39.68 39.85 39.38 39.43 217,674 -0.38(-0.95%)
Sep 06, 2012 39.41 39.88 38.89 39.81 321,359 +0.47(+1.20%)
Sep 05, 2012 39.13 39.50 38.96 39.34 674,701 +0.24(+0.60%)
Sep 04, 2012 38.42 39.13 38.15 39.10 579,587 +0.54(+1.41%)
Aug 31, 2012 38.82 39.07 38.43 38.56 437,768 +0.04(+0.09%)
Aug 30, 2012 38.85 39.05 38.39 38.52 354,209 -0.34(-0.88%)
Aug 29, 2012 38.61 39.31 37.86 38.86 630,504 +3.31(+9.31%)
Aug 27, 2012 36.03 36.20 34.97 35.55 424,140 -0.36(-1.00%)
Aug 24, 2012 35.12 36.22 35.12 35.91 366,987 +0.64(+1.81%)
Aug 23, 2012 35.39 35.90 34.93 35.27 350,833 -0.20(-0.57%)
Aug 22, 2012 35.47 35.72 34.90 35.47 200,981 +0.04(+0.12%)
Aug 21, 2012 35.07 35.88 34.62 35.43 263,598 +0.46(+1.30%)
Aug 20, 2012 34.94 35.42 34.59 34.98 452,634 -0.12(-0.35%)
Aug 17, 2012 34.77 35.27 34.77 35.10 230,243 +0.20(+0.58%)
Aug 16, 2012 35.27 35.48 34.55 34.90 287,467 -0.52(-1.46%)
Aug 15, 2012 33.76 35.45 33.72 35.41 447,120 +1.41(+4.15%)
Aug 14, 2012 34.49 34.94 33.92 34.00 477,807 -0.52(-1.50%)
Aug 13, 2012 34.78 34.99 34.34 34.52 378,373 -0.24(-0.68%)
Aug 10, 2012 34.16 34.95 33.85 34.76 584,394 +0.54(+1.59%)
Aug 09, 2012 34.27 34.59 33.80 34.21 533,153 -0.42(-1.21%)
Aug 08, 2012 33.22 34.89 33.22 34.63 506,750 +1.25(+3.75%)
Aug 07, 2012 32.93 33.55 32.57 33.38 474,050 +0.68(+2.09%)
Aug 06, 2012 32.50 33.07 32.17 32.70 296,875 +0.10(+0.30%)
Aug 03, 2012 32.93 33.31 32.04 32.60 518,340 -0.11(-0.35%)
Aug 02, 2012 32.45 33.05 32.26 32.72 481,998 +0.17(+0.51%)
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.