Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 37.95 38.13 37.39 37.41 4,240,983 -0.59(-1.56%)
Jul 30, 2012 38.43 38.79 37.57 38.00 4,425,252 -0.55(-1.44%)
Jul 27, 2012 37.40 38.73 37.20 38.56 6,275,257 +1.37(+3.69%)
Jul 26, 2012 37.16 37.63 36.74 37.19 5,271,851 +0.66(+1.81%)
Jul 25, 2012 36.83 36.92 35.96 36.53 3,961,522 +0.07(+0.20%)
Jul 24, 2012 37.14 37.37 36.04 36.45 4,866,885 -0.65(-1.75%)
Jul 23, 2012 36.88 37.21 35.97 37.10 8,475,289 -0.77(-2.05%)
Jul 20, 2012 37.21 37.90 36.74 37.88 7,200,931 +0.37(+1.00%)
Jul 19, 2012 37.10 37.65 36.94 37.50 8,055,495 +0.59(+1.60%)
Jul 18, 2012 36.21 37.19 36.09 36.91 6,702,945 +0.56(+1.53%)
Jul 17, 2012 35.95 36.43 35.24 36.35 6,673,711 +0.76(+2.14%)
Jul 16, 2012 35.28 35.82 34.85 35.59 4,714,210 +0.12(+0.33%)
Jul 13, 2012 34.88 35.53 34.81 35.47 4,834,685 +0.78(+2.26%)
Jul 12, 2012 34.35 34.99 33.94 34.69 7,645,979 -0.32(-0.90%)
Jul 11, 2012 34.18 35.29 34.18 35.01 7,068,253 +0.96(+2.83%)
Jul 10, 2012 34.85 35.04 33.81 34.04 6,173,421 -0.82(-2.34%)
Jul 09, 2012 34.45 35.38 34.36 34.86 6,187,581 +0.32(+0.94%)
Jul 06, 2012 34.20 34.80 33.94 34.53 4,518,556 -0.52(-1.48%)
Jul 05, 2012 35.84 36.00 34.96 35.05 5,382,659 -1.10(-3.05%)
Jul 03, 2012 34.29 36.20 34.29 36.15 7,467,502 +2.27(+6.69%)
Jul 02, 2012 34.11 34.27 33.35 33.89 4,503,619 -0.45(-1.30%)
Jun 29, 2012 33.51 34.39 33.36 34.33 13,046,452 +1.89(+5.81%)
Jun 28, 2012 32.46 32.71 31.96 32.45 10,556,825 -0.22(-0.66%)
Jun 27, 2012 32.10 32.83 32.03 32.66 13,220,095 +0.67(+2.11%)
Jun 26, 2012 32.35 32.60 31.43 31.99 9,737,108 -0.36(-1.11%)
Jun 25, 2012 32.65 32.72 31.87 32.35 8,107,973 -1.04(-3.10%)
Jun 22, 2012 33.41 33.52 32.72 33.38 8,703,069 +0.43(+1.32%)
Jun 21, 2012 35.38 35.54 32.90 32.95 15,641,446 -2.46(-6.95%)
Jun 20, 2012 36.63 36.87 35.11 35.41 8,134,986 -1.15(-3.14%)
Jun 19, 2012 36.46 36.70 36.04 36.56 5,908,180 +0.46(+1.29%)
Jun 18, 2012 36.59 36.64 35.95 36.09 5,895,574 -0.73(-1.98%)
Jun 15, 2012 36.15 36.87 35.78 36.82 7,624,958 +0.83(+2.31%)
Jun 14, 2012 35.40 36.18 35.14 35.99 6,691,805 +0.67(+1.90%)
Jun 13, 2012 35.73 36.28 35.06 35.32 5,937,211 -0.56(-1.56%)
Jun 12, 2012 35.28 35.96 35.14 35.88 5,062,043 +0.85(+2.44%)
Jun 11, 2012 36.33 36.61 34.98 35.03 5,469,979 -0.74(-2.08%)
Jun 08, 2012 35.75 35.86 34.96 35.77 6,191,289 -0.60(-1.64%)
Jun 07, 2012 36.80 37.11 35.97 36.37 8,607,523 +0.20(+0.56%)
Jun 06, 2012 35.45 36.18 35.37 36.16 7,216,909 +1.16(+3.32%)
Jun 05, 2012 34.14 35.14 34.13 35.00 8,642,869 +0.56(+1.63%)
Jun 04, 2012 35.04 35.12 33.85 34.44 13,219,672 -0.48(-1.39%)
Jun 01, 2012 36.53 36.63 34.80 34.93 17,605,966 -2.91(-7.68%)
May 31, 2012 38.39 38.42 36.73 37.83 9,646,969 -0.64(-1.67%)
May 30, 2012 39.37 39.37 38.06 38.48 7,297,250 -1.47(-3.69%)
May 29, 2012 39.80 40.13 39.30 39.95 6,106,660 +1.18(+3.06%)
May 25, 2012 38.31 39.03 38.31 38.77 4,673,138 +0.37(+0.95%)
May 24, 2012 38.86 39.01 37.77 38.40 4,994,754 -0.35(-0.89%)
May 23, 2012 38.21 38.78 37.25 38.75 7,137,894 +0.14(+0.37%)
May 22, 2012 38.71 39.42 38.28 38.61 7,351,568 +0.43(+1.13%)
May 21, 2012 37.08 38.20 37.07 38.18 5,871,579 +1.48(+4.04%)
May 18, 2012 37.30 37.57 36.49 36.69 5,830,807 -0.39(-1.06%)
May 17, 2012 37.68 37.84 37.02 37.09 5,085,051 -0.61(-1.63%)
May 16, 2012 37.97 38.71 37.55 37.70 5,224,525 -0.10(-0.26%)
May 15, 2012 38.48 38.75 37.58 37.80 5,035,893 -0.70(-1.81%)
May 14, 2012 39.20 39.20 38.44 38.50 4,812,353 -1.22(-3.06%)
May 11, 2012 40.19 40.60 39.59 39.71 5,870,036 -0.87(-2.14%)
May 10, 2012 40.67 40.89 40.20 40.58 7,000,736 +0.54(+1.34%)
May 09, 2012 39.55 40.26 38.39 40.04 9,889,360 +0.42(+1.07%)
May 08, 2012 39.48 39.70 38.26 39.62 5,694,892 -0.30(-0.74%)
May 07, 2012 39.80 40.33 39.35 39.92 4,284,564 -0.20(-0.49%)
May 04, 2012 40.54 40.84 39.77 40.12 5,689,566 -0.92(-2.25%)
May 03, 2012 41.53 41.86 40.85 41.04 5,094,518 -0.60(-1.44%)
May 02, 2012 41.87 41.87 41.23 41.64 5,440,396 -0.74(-1.75%)
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.