Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 40.63 40.66 40.31 40.51 91,292 -0.05(-0.14%)
Sep 27, 2012 40.40 40.62 40.24 40.56 120,440 +0.91(+2.30%)
Sep 26, 2012 39.55 39.66 39.22 39.65 104,646 -0.12(-0.29%)
Sep 25, 2012 39.98 40.20 39.68 39.77 121,210 +0.12(+0.32%)
Sep 24, 2012 39.71 39.79 39.30 39.64 78,556 -0.65(-1.61%)
Sep 21, 2012 40.09 40.33 40.00 40.29 45,306 +0.38(+0.95%)
Sep 20, 2012 39.26 39.91 39.22 39.91 142,000 +0.90(+2.32%)
Sep 19, 2012 39.81 39.83 38.82 39.01 331,398 -1.46(-3.62%)
Sep 18, 2012 41.09 41.13 40.34 40.47 172,738 -0.45(-1.10%)
Sep 17, 2012 42.00 42.12 40.38 40.92 386,788 -1.28(-3.04%)
Sep 14, 2012 42.37 42.50 42.07 42.20 158,326 +0.38(+0.92%)
Sep 13, 2012 42.10 42.10 41.61 41.82 83,788 +0.23(+0.57%)
Sep 12, 2012 41.60 41.75 41.48 41.59 67,466 +0.16(+0.37%)
Sep 11, 2012 41.30 41.43 41.25 41.43 20,300 +0.16(+0.39%)
Sep 10, 2012 41.12 41.35 41.06 41.27 55,230 +0.08(+0.19%)
Sep 07, 2012 40.84 41.20 40.51 41.19 48,192 +0.59(+1.45%)
Sep 06, 2012 40.98 41.34 40.60 40.60 42,902 -0.16(-0.40%)
Sep 05, 2012 41.01 41.01 40.64 40.77 44,110 -0.32(-0.78%)
Sep 04, 2012 41.64 41.64 41.06 41.09 21,912 -0.19(-0.45%)
Aug 31, 2012 40.96 41.34 40.71 41.27 25,146 +0.66(+1.63%)
Aug 30, 2012 40.68 40.73 40.42 40.61 48,526 +0.05(+0.14%)
Aug 29, 2012 40.57 40.57 40.34 40.55 52,508 +0.13(+0.32%)
Aug 27, 2012 40.52 40.61 40.17 40.42 114,548 -0.35(-0.86%)
Aug 24, 2012 41.23 41.47 40.71 40.77 74,712 -0.52(-1.27%)
Aug 23, 2012 41.75 41.83 41.20 41.30 48,070 -0.11(-0.25%)
Aug 22, 2012 41.03 41.46 41.03 41.41 131,460 +0.19(+0.46%)
Aug 21, 2012 41.46 41.58 41.20 41.22 72,824 +0.31(+0.75%)
Aug 20, 2012 41.12 41.12 40.67 40.91 81,184 -0.07(-0.17%)
Aug 17, 2012 41.11 41.17 40.70 40.98 66,172 -0.22(-0.55%)
Aug 16, 2012 41.20 41.47 40.94 41.20 116,460 +0.00(+0.01%)
Aug 15, 2012 40.44 41.32 40.41 41.20 116,658 +0.78(+1.93%)
Aug 14, 2012 40.39 40.42 40.17 40.42 52,368 +0.22(+0.53%)
Aug 13, 2012 40.52 40.62 40.06 40.20 91,076 +0.02(+0.06%)
Aug 10, 2012 39.81 40.18 39.70 40.18 51,254 -0.10(-0.25%)
Aug 09, 2012 39.91 40.30 39.91 40.28 40,446 +0.55(+1.37%)
Aug 08, 2012 39.89 40.14 39.64 39.73 98,940 +0.04(+0.10%)
Aug 07, 2012 39.28 39.93 39.26 39.70 72,148 +0.72(+1.85%)
Aug 06, 2012 38.48 39.00 38.42 38.98 81,598 +0.31(+0.80%)
Aug 03, 2012 38.27 38.78 38.27 38.66 138,648 +1.02(+2.72%)
Aug 02, 2012 37.35 37.87 37.34 37.64 119,976 +0.15(+0.39%)
Aug 01, 2012 37.58 37.94 37.41 37.49 114,544 +0.48(+1.30%)
Jul 31, 2012 37.63 37.63 37.00 37.02 97,076 -0.62(-1.63%)
Jul 30, 2012 37.74 37.80 37.63 37.63 20,800 -0.17(-0.45%)
Jul 27, 2012 37.62 37.85 37.54 37.80 77,084 +0.34(+0.91%)
Jul 26, 2012 37.55 37.61 37.27 37.46 47,538 +0.38(+1.04%)
Jul 25, 2012 36.78 37.15 36.34 37.08 87,330 +0.21(+0.56%)
Jul 24, 2012 36.91 36.91 36.66 36.87 18,686 +0.07(+0.20%)
Jul 23, 2012 36.62 37.15 36.47 36.80 111,002 -1.07(-2.83%)
Jul 20, 2012 37.80 38.00 37.66 37.87 195,438 -0.42(-1.10%)
Jul 19, 2012 37.97 38.43 37.92 38.28 128,276 +0.86(+2.31%)
Jul 18, 2012 37.09 37.43 37.09 37.42 49,128 +0.58(+1.56%)
Jul 17, 2012 37.12 37.13 36.55 36.84 116,726 +0.09(+0.24%)
Jul 16, 2012 36.41 36.78 36.21 36.76 104,786 +0.61(+1.69%)
Jul 13, 2012 35.76 36.35 35.75 36.15 149,044 +0.59(+1.65%)
Jul 12, 2012 35.10 35.73 34.92 35.56 142,378 -0.06(-0.17%)
Jul 11, 2012 35.04 35.62 34.98 35.62 56,520 +0.93(+2.70%)
Jul 10, 2012 35.18 35.18 34.62 34.69 37,284 -0.60(-1.71%)
Jul 09, 2012 34.85 35.67 34.83 35.29 83,742 +0.62(+1.77%)
Jul 06, 2012 34.94 35.01 34.65 34.67 47,048 -0.91(-2.54%)
Jul 05, 2012 35.72 35.92 35.46 35.58 100,808 -0.16(-0.45%)
Jul 03, 2012 35.71 35.99 35.50 35.74 179,204 +1.25(+3.61%)
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.