Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.91 37.97 37.60 37.70 59,910,488 -0.29(-0.76%)
Sep 27, 2012 38.13 38.29 37.90 37.99 28,536,284 -0.09(-0.24%)
Sep 26, 2012 38.08 38.38 38.00 38.08 24,688,816 +0.02(+0.05%)
Sep 25, 2012 38.34 38.57 38.04 38.06 17,693,664 -0.19(-0.50%)
Sep 24, 2012 38.30 38.49 38.22 38.25 20,126,160 +0.17(+0.45%)
Sep 21, 2012 38.04 38.58 38.04 38.08 36,108,952 +0.14(+0.37%)
Sep 20, 2012 37.72 38.11 37.60 37.94 23,258,200 +0.18(+0.48%)
Sep 19, 2012 37.55 37.96 37.52 37.76 21,093,868 +0.10(+0.27%)
Sep 18, 2012 37.52 37.74 37.23 37.66 23,035,648 +0.06(+0.16%)
Sep 17, 2012 37.14 37.65 37.11 37.60 28,919,038 +0.34(+0.91%)
Sep 14, 2012 37.74 37.88 37.05 37.26 41,119,736 -0.89(-2.33%)
Sep 13, 2012 37.69 38.21 37.63 38.15 26,496,252 +0.43(+1.14%)
Sep 12, 2012 37.65 38.11 37.50 37.72 23,510,384 +0.10(+0.27%)
Sep 11, 2012 37.44 37.80 37.44 37.62 18,771,336 +0.20(+0.53%)
Sep 10, 2012 37.32 37.64 37.22 37.42 18,279,962 +0.12(+0.32%)
Sep 07, 2012 37.46 37.46 36.91 37.30 20,811,566 -0.14(-0.37%)
Sep 06, 2012 37.18 37.54 37.11 37.44 24,345,184 +0.51(+1.38%)
Sep 05, 2012 36.78 37.02 36.70 36.93 22,826,736 +0.12(+0.33%)
Sep 04, 2012 36.58 36.92 36.54 36.81 23,824,176 +0.17(+0.46%)
Aug 31, 2012 36.90 36.97 36.56 36.64 20,149,040 -0.05(-0.14%)
Aug 30, 2012 36.70 36.84 36.57 36.69 15,792,589 -0.13(-0.35%)
Aug 29, 2012 36.66 37.05 36.66 36.82 15,925,653 -0.05(-0.14%)
Aug 27, 2012 36.83 36.98 36.75 36.87 22,007,296 -0.08(-0.22%)
Aug 24, 2012 36.46 37.04 36.45 36.95 23,212,310 +0.39(+1.07%)
Aug 23, 2012 36.57 36.70 36.43 36.56 20,946,000 +0.00(+0.00%)
Aug 22, 2012 36.54 36.73 36.45 36.56 21,678,632 -0.03(-0.08%)
Aug 21, 2012 36.86 36.89 36.57 36.59 24,901,164 -0.30(-0.81%)
Aug 20, 2012 37.03 37.04 36.81 36.89 25,286,716 -0.28(-0.75%)
Aug 17, 2012 37.28 37.29 37.06 37.17 17,824,446 -0.07(-0.19%)
Aug 16, 2012 37.08 37.32 36.63 37.24 23,108,908 +0.14(+0.38%)
Aug 15, 2012 37.11 37.27 36.97 37.10 21,046,276 -0.15(-0.40%)
Aug 14, 2012 37.44 37.52 37.17 37.25 20,275,620 -0.14(-0.37%)
Aug 13, 2012 37.41 37.51 37.32 37.39 13,117,435 -0.10(-0.27%)
Aug 10, 2012 37.18 37.50 37.04 37.49 16,590,258 +0.26(+0.70%)
Aug 09, 2012 37.32 37.39 37.05 37.23 21,159,612 -0.20(-0.53%)
Aug 08, 2012 37.33 37.51 37.03 37.43 22,446,748 -0.01(-0.03%)
Aug 07, 2012 37.72 37.80 37.41 37.44 21,769,488 -0.17(-0.45%)
Aug 06, 2012 37.58 37.98 37.57 37.61 16,362,448 +0.03(+0.08%)
Aug 03, 2012 37.87 38.00 37.47 37.58 24,291,940 +0.04(+0.11%)
Aug 02, 2012 37.52 37.76 37.33 37.54 24,657,588 -0.10(-0.27%)
Aug 01, 2012 38.14 38.28 37.64 37.64 28,003,590 -0.28(-0.74%)
Jul 31, 2012 37.30 38.11 37.30 37.92 36,692,604 +0.49(+1.31%)
Jul 30, 2012 37.08 37.69 37.03 37.43 24,891,856 +0.29(+0.78%)
Jul 27, 2012 36.47 37.35 36.44 37.14 45,582,888 +0.84(+2.31%)
Jul 26, 2012 35.84 36.43 35.83 36.30 34,755,696 +0.97(+2.75%)
Jul 25, 2012 34.84 35.52 34.73 35.33 31,935,442 +0.70(+2.02%)
Jul 24, 2012 35.46 35.65 34.24 34.63 38,629,784 -0.75(-2.12%)
Jul 23, 2012 35.00 35.50 34.89 35.38 27,252,504 +0.09(+0.26%)
Jul 20, 2012 35.34 35.50 35.10 35.29 26,682,072 -0.19(-0.54%)
Jul 19, 2012 35.85 35.87 35.20 35.48 30,349,436 -0.71(-1.96%)
Jul 18, 2012 35.74 36.19 35.63 36.19 25,449,352 +0.37(+1.03%)
Jul 17, 2012 35.34 35.90 35.25 35.82 21,328,340 +0.40(+1.13%)
Jul 16, 2012 35.22 35.56 35.19 35.42 17,691,272 +0.07(+0.20%)
Jul 13, 2012 34.93 35.35 34.85 35.35 19,190,014 +0.48(+1.38%)
Jul 12, 2012 35.04 35.10 34.65 34.87 24,143,508 -0.39(-1.11%)
Jul 11, 2012 35.42 35.48 35.10 35.26 20,684,536 -0.18(-0.51%)
Jul 10, 2012 35.70 35.73 35.39 35.44 21,606,936 -0.10(-0.28%)
Jul 09, 2012 35.38 35.54 35.23 35.54 17,413,916 +0.10(+0.28%)
Jul 06, 2012 35.04 35.50 34.90 35.44 22,050,272 -0.33(-0.92%)
Jul 05, 2012 35.96 35.97 35.53 35.77 22,803,366 -0.23(-0.64%)
Jul 03, 2012 36.21 36.21 35.80 36.00 15,480,429 -0.20(-0.55%)
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.