Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 41.22 41.42 41.09 41.24 113,670 +0.19(+0.46%)
Jul 30, 2012 41.23 41.43 40.94 41.05 65,477 -0.30(-0.73%)
Jul 27, 2012 40.53 41.49 40.42 41.35 120,397 +1.26(+3.14%)
Jul 26, 2012 40.18 40.30 39.73 40.09 100,404 +0.30(+0.76%)
Jul 25, 2012 40.05 40.18 39.47 39.79 191,904 +1.59(+4.17%)
Jul 24, 2012 38.30 38.34 37.86 38.19 94,987 +0.95(+2.55%)
Jul 23, 2012 37.31 37.38 36.96 37.24 100,846 -0.31(-0.82%)
Jul 20, 2012 37.82 37.88 37.29 37.55 230,996 +0.71(+1.91%)
Jul 19, 2012 36.85 37.14 36.74 36.85 109,864 +1.83(+5.23%)
Jul 18, 2012 34.56 35.13 34.56 35.01 58,950 -0.10(-0.29%)
Jul 17, 2012 34.86 35.14 34.52 35.12 60,195 +0.40(+1.14%)
Jul 16, 2012 34.54 34.81 34.37 34.72 61,775 -0.22(-0.64%)
Jul 13, 2012 34.79 35.16 34.74 34.94 154,364 +0.55(+1.59%)
Jul 12, 2012 34.58 34.58 34.25 34.40 52,362 -1.07(-3.02%)
Jul 11, 2012 35.42 35.54 35.27 35.47 90,688 +0.97(+2.80%)
Jul 10, 2012 35.14 35.14 34.37 34.50 74,535 -0.44(-1.25%)
Jul 09, 2012 35.16 35.16 34.77 34.94 34,491 -0.40(-1.14%)
Jul 06, 2012 35.57 35.57 35.24 35.34 58,297 -0.90(-2.49%)
Jul 05, 2012 36.03 36.32 35.95 36.24 95,987 +0.92(+2.60%)
Jul 03, 2012 35.04 35.39 35.04 35.32 57,052 +0.66(+1.90%)
Jul 02, 2012 35.01 35.04 34.59 34.67 76,497 -0.22(-0.64%)
Jun 29, 2012 34.59 34.89 34.44 34.89 125,385 +1.13(+3.36%)
Jun 28, 2012 33.80 33.84 33.49 33.75 59,828 -0.82(-2.36%)
Jun 27, 2012 34.46 34.66 34.43 34.57 63,723 +0.48(+1.39%)
Jun 26, 2012 33.97 34.15 33.82 34.10 81,919 +0.77(+2.31%)
Jun 25, 2012 33.58 33.58 32.99 33.33 187,417 -1.09(-3.16%)
Jun 22, 2012 34.50 34.52 34.25 34.41 91,830 -0.03(-0.09%)
Jun 21, 2012 35.54 35.58 34.43 34.44 233,800 -1.66(-4.61%)
Jun 20, 2012 36.06 36.35 35.93 36.11 159,717 -0.88(-2.38%)
Jun 19, 2012 36.77 37.04 36.67 36.99 88,939 +0.40(+1.08%)
Jun 18, 2012 36.50 36.71 36.31 36.59 194,653 +0.37(+1.03%)
Jun 15, 2012 36.43 36.76 36.18 36.22 454,171 +0.09(+0.24%)
Jun 14, 2012 36.26 36.30 35.91 36.13 123,516 +0.13(+0.35%)
Jun 13, 2012 35.99 36.39 35.92 36.01 142,491 +0.29(+0.82%)
Jun 12, 2012 35.54 35.79 35.46 35.71 83,224 +0.70(+1.99%)
Jun 11, 2012 35.61 35.63 34.95 35.01 140,216 +0.15(+0.43%)
Jun 08, 2012 34.82 34.92 34.65 34.86 64,813 -0.31(-0.88%)
Jun 07, 2012 35.19 35.78 34.94 35.17 141,376 +0.45(+1.30%)
Jun 06, 2012 34.10 34.80 33.93 34.72 124,224 +0.74(+2.17%)
Jun 05, 2012 33.77 34.06 33.68 33.98 102,830 +0.04(+0.12%)
Jun 04, 2012 33.95 34.01 33.60 33.94 168,558 -0.42(-1.22%)
Jun 01, 2012 34.54 34.63 34.34 34.37 114,604 -0.95(-2.68%)
May 31, 2012 35.48 35.53 35.06 35.31 82,086 -0.30(-0.85%)
May 30, 2012 36.12 36.19 35.57 35.61 214,878 -1.04(-2.83%)
May 29, 2012 36.53 36.99 36.00 36.65 120,311 +1.01(+2.84%)
May 25, 2012 35.93 35.93 35.58 35.64 64,085 -0.37(-1.03%)
May 24, 2012 36.18 36.46 35.80 36.01 139,898 -0.26(-0.73%)
May 23, 2012 36.21 36.33 35.78 36.27 90,788 -0.32(-0.89%)
May 22, 2012 36.29 36.77 36.20 36.60 194,285 +0.57(+1.59%)
May 21, 2012 35.99 36.11 35.73 36.02 130,899 -0.19(-0.53%)
May 18, 2012 36.56 36.58 36.15 36.22 82,268 -0.40(-1.10%)
May 17, 2012 37.16 37.66 36.57 36.62 175,696 -1.79(-4.65%)
May 16, 2012 38.22 38.50 38.07 38.41 115,388 -0.89(-2.26%)
May 15, 2012 39.36 39.51 39.23 39.30 56,126 +0.06(+0.16%)
May 14, 2012 39.31 39.43 39.19 39.23 100,931 +0.13(+0.34%)
May 11, 2012 39.12 39.47 39.04 39.10 90,996 -0.32(-0.82%)
May 10, 2012 39.60 39.65 39.40 39.43 61,140 +0.94(+2.45%)
May 09, 2012 38.89 39.11 38.48 38.48 207,183 -1.15(-2.91%)
May 08, 2012 40.04 40.08 39.42 39.64 121,370 -0.70(-1.73%)
May 07, 2012 40.28 40.36 40.16 40.33 67,921 -0.32(-0.78%)
May 04, 2012 40.86 40.90 40.63 40.65 46,940 -0.34(-0.83%)
May 03, 2012 41.17 41.28 40.93 40.99 70,584 -0.73(-1.76%)
May 02, 2012 41.58 41.75 41.38 41.72 99,328 -0.05(-0.13%)
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.