Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 34.20 34.59 33.88 34.49 90,378 -0.10(-0.29%)
Jun 29, 2012 33.80 34.84 33.72 34.59 76,880 +2.01(+6.17%)
Jun 28, 2012 32.88 32.95 32.26 32.59 121,278 -0.62(-1.85%)
Jun 27, 2012 33.17 33.28 33.08 33.20 43,218 +0.21(+0.62%)
Jun 26, 2012 32.66 33.05 32.47 32.99 55,226 +0.60(+1.85%)
Jun 25, 2012 32.05 32.40 31.50 32.40 54,188 -0.07(-0.23%)
Jun 22, 2012 32.05 32.50 32.03 32.47 116,594 +0.74(+2.35%)
Jun 21, 2012 32.72 32.78 31.57 31.73 193,066 -1.10(-3.37%)
Jun 20, 2012 33.76 33.81 32.77 32.83 170,514 -1.16(-3.43%)
Jun 19, 2012 34.24 34.30 33.95 33.99 91,098 -0.01(-0.01%)
Jun 18, 2012 33.94 34.27 33.87 34.00 96,604 -0.55(-1.61%)
Jun 15, 2012 34.56 34.72 34.48 34.55 20,458 -0.12(-0.35%)
Jun 14, 2012 34.12 34.85 34.08 34.67 49,346 +0.49(+1.43%)
Jun 13, 2012 34.27 34.77 34.17 34.19 166,850 -0.26(-0.75%)
Jun 12, 2012 34.58 34.67 34.31 34.45 31,602 +0.28(+0.82%)
Jun 11, 2012 35.40 35.40 34.15 34.16 217,868 -1.18(-3.34%)
Jun 08, 2012 34.63 35.34 34.50 35.34 110,054 +0.26(+0.74%)
Jun 07, 2012 36.08 36.12 35.07 35.09 91,348 -0.50(-1.41%)
Jun 06, 2012 35.35 35.73 35.33 35.59 69,454 +0.70(+2.01%)
Jun 05, 2012 34.79 35.03 34.78 34.88 59,792 -0.09(-0.27%)
Jun 04, 2012 34.53 35.38 34.35 34.98 47,646 +0.15(+0.43%)
Jun 01, 2012 35.16 35.25 34.46 34.83 120,424 -1.14(-3.17%)
May 31, 2012 36.48 36.53 35.86 35.97 60,504 -0.46(-1.26%)
May 30, 2012 36.88 36.88 36.41 36.43 63,956 -1.26(-3.33%)
May 29, 2012 38.03 38.12 37.59 37.69 44,494 -0.09(-0.24%)
May 25, 2012 37.72 37.83 37.67 37.77 51,426 +0.05(+0.14%)
May 24, 2012 37.68 37.83 37.44 37.72 87,482 +0.20(+0.55%)
May 23, 2012 37.84 37.87 37.23 37.52 83,254 -0.66(-1.72%)
May 22, 2012 38.50 38.55 38.07 38.17 161,514 -0.46(-1.19%)
May 21, 2012 38.08 38.64 38.08 38.63 50,430 +0.91(+2.41%)
May 18, 2012 38.04 38.11 37.72 37.72 85,586 -0.12(-0.33%)
May 17, 2012 38.66 38.69 37.81 37.84 80,374 -0.71(-1.84%)
May 16, 2012 39.22 39.31 38.55 38.55 78,484 -0.67(-1.72%)
May 15, 2012 39.36 39.53 39.16 39.23 92,170 +0.20(+0.53%)
May 14, 2012 38.94 39.27 38.84 39.02 39,088 -0.45(-1.14%)
May 11, 2012 39.35 39.69 39.35 39.48 45,030 -0.13(-0.33%)
May 10, 2012 39.86 39.95 39.53 39.60 76,452 -0.09(-0.22%)
May 09, 2012 39.34 39.83 39.31 39.69 103,778 -0.11(-0.28%)
May 08, 2012 39.47 39.81 38.95 39.80 211,136 -0.10(-0.25%)
May 07, 2012 39.66 39.93 39.45 39.91 142,508 +0.00(+0.00%)
May 04, 2012 40.20 42.10 39.41 39.91 115,468 -1.03(-2.52%)
May 03, 2012 41.48 41.48 40.86 40.94 79,476 -0.72(-1.73%)
May 02, 2012 41.98 42.07 41.49 41.66 24,456 -0.50(-1.19%)
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.