Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 35.70 36.20 35.64 36.20 24,804,428 +0.54(+1.51%)
Jun 29, 2012 35.70 35.73 35.44 35.66 30,419,144 +0.27(+0.76%)
Jun 28, 2012 35.03 35.40 34.95 35.39 21,426,612 +0.20(+0.57%)
Jun 27, 2012 35.05 35.28 35.02 35.19 16,185,043 +0.21(+0.60%)
Jun 26, 2012 34.93 35.12 34.85 34.98 20,488,402 +0.03(+0.09%)
Jun 25, 2012 34.96 35.05 34.77 34.95 87,786,992 -0.22(-0.63%)
Jun 22, 2012 35.21 35.33 34.99 35.17 87,138,784 +0.14(+0.40%)
Jun 21, 2012 35.44 35.65 34.98 35.03 28,403,396 -0.38(-1.07%)
Jun 20, 2012 35.38 35.63 35.20 35.41 23,354,764 -0.06(-0.17%)
Jun 19, 2012 35.78 35.80 35.19 35.47 26,838,878 -0.16(-0.45%)
Jun 18, 2012 35.66 35.98 35.60 35.63 22,627,250 -0.08(-0.22%)
Jun 15, 2012 35.93 36.00 35.61 35.71 41,594,960 +0.02(+0.06%)
Jun 14, 2012 34.92 35.92 34.88 35.69 31,612,104 +0.71(+2.03%)
Jun 13, 2012 34.94 35.06 34.72 34.98 26,545,788 +0.00(+0.00%)
Jun 12, 2012 34.63 34.99 34.42 34.98 27,812,682 +0.39(+1.13%)
Jun 11, 2012 34.72 35.00 34.56 34.59 26,186,856 +0.04(+0.12%)
Jun 08, 2012 34.13 34.66 34.11 34.55 27,963,180 +0.39(+1.14%)
Jun 07, 2012 34.72 34.74 34.16 34.16 42,417,732 -0.40(-1.16%)
Jun 06, 2012 34.19 34.56 34.05 34.56 27,728,334 +0.50(+1.47%)
Jun 05, 2012 34.09 34.26 33.95 34.06 24,413,326 -0.09(-0.26%)
Jun 04, 2012 33.91 34.27 33.85 34.15 26,700,396 +0.25(+0.74%)
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.