Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.31 35.64 35.11 35.56 3,668,254 +0.22(+0.61%)
Sep 27, 2012 35.57 35.57 35.22 35.34 2,396,166 -0.11(-0.32%)
Sep 26, 2012 35.24 35.73 35.20 35.46 2,926,214 +0.29(+0.82%)
Sep 25, 2012 35.37 35.46 35.13 35.17 1,565,926 -0.13(-0.37%)
Sep 24, 2012 35.13 35.34 35.10 35.30 2,147,230 +0.18(+0.52%)
Sep 21, 2012 35.26 35.32 34.96 35.12 3,844,029 -0.05(-0.14%)
Sep 20, 2012 35.04 35.22 35.00 35.17 1,479,636 +0.09(+0.26%)
Sep 19, 2012 35.11 35.32 35.02 35.08 1,765,916 -0.02(-0.05%)
Sep 18, 2012 35.07 35.13 34.73 35.09 3,149,039 +0.02(+0.07%)
Sep 17, 2012 35.69 35.80 35.07 35.07 7,072,400 -0.59(-1.66%)
Sep 14, 2012 35.76 35.82 35.42 35.66 2,824,898 -0.07(-0.18%)
Sep 13, 2012 35.44 35.73 35.33 35.73 3,519,181 +0.20(+0.56%)
Sep 12, 2012 35.73 35.79 35.49 35.53 1,083,193 -0.19(-0.53%)
Sep 11, 2012 35.80 35.95 35.71 35.72 1,093,289 -0.11(-0.30%)
Sep 10, 2012 36.01 36.01 35.75 35.83 1,211,497 -0.02(-0.05%)
Sep 07, 2012 35.84 35.97 35.69 35.84 1,965,248 +0.23(+0.65%)
Sep 06, 2012 35.66 35.78 35.58 35.61 3,430,176 +0.17(+0.49%)
Sep 05, 2012 35.94 36.00 35.42 35.44 2,597,239 -0.38(-1.06%)
Sep 04, 2012 35.83 35.90 35.63 35.82 2,252,282 +0.02(+0.07%)
Aug 31, 2012 36.04 36.06 35.64 35.79 2,509,767 -0.12(-0.34%)
Aug 30, 2012 36.05 36.12 35.91 35.92 1,936,014 -0.26(-0.73%)
Aug 29, 2012 36.26 36.30 36.05 36.18 1,743,472 -0.08(-0.23%)
Aug 27, 2012 36.30 36.37 36.17 36.26 1,835,478 -0.07(-0.20%)
Aug 24, 2012 36.03 36.37 35.99 36.34 1,376,273 +0.23(+0.64%)
Aug 23, 2012 36.57 36.57 36.07 36.11 1,280,646 -0.40(-1.11%)
Aug 22, 2012 36.54 36.67 36.41 36.51 1,346,054 -0.04(-0.11%)
Aug 21, 2012 36.99 37.02 36.54 36.55 4,118,344 -0.46(-1.25%)
Aug 20, 2012 36.66 37.02 36.63 37.02 2,469,721 +0.26(+0.72%)
Aug 17, 2012 36.62 36.83 36.45 36.75 3,507,330 +0.22(+0.61%)
Aug 16, 2012 36.97 37.15 36.51 36.53 3,376,281 -0.50(-1.36%)
Aug 15, 2012 37.29 37.40 37.02 37.03 2,475,822 -0.31(-0.82%)
Aug 14, 2012 37.26 37.42 37.16 37.34 2,063,714 +0.07(+0.20%)
Aug 13, 2012 37.31 37.38 37.16 37.26 1,726,894 -0.04(-0.11%)
Aug 10, 2012 37.20 37.44 37.11 37.30 2,441,650 -0.12(-0.33%)
Aug 09, 2012 37.11 37.43 37.02 37.43 3,217,487 +0.21(+0.58%)
Aug 08, 2012 37.75 37.95 37.01 37.21 5,546,295 -0.54(-1.42%)
Aug 07, 2012 38.38 38.69 37.74 37.75 4,616,920 -0.60(-1.57%)
Aug 06, 2012 38.52 38.66 38.18 38.35 2,062,933 +0.01(+0.02%)
Aug 03, 2012 38.10 38.37 37.84 38.34 2,327,850 +0.63(+1.66%)
Aug 02, 2012 37.75 37.86 37.28 37.72 1,781,564 -0.16(-0.44%)
Aug 01, 2012 38.20 38.78 37.86 37.88 2,047,487 -0.18(-0.48%)
Jul 31, 2012 38.31 38.38 38.06 38.06 2,310,056 -0.28(-0.73%)
Jul 30, 2012 38.03 38.38 37.77 38.34 1,414,079 +0.32(+0.85%)
Jul 27, 2012 37.81 38.14 37.68 38.02 3,105,373 +0.36(+0.96%)
Jul 26, 2012 37.36 37.72 37.33 37.66 2,058,867 +0.63(+1.71%)
Jul 25, 2012 36.78 37.06 36.54 37.02 3,441,959 +0.38(+1.04%)
Jul 24, 2012 36.99 37.30 36.42 36.64 1,763,879 -0.38(-1.02%)
Jul 23, 2012 37.24 37.40 36.95 37.02 1,344,939 -0.48(-1.28%)
Jul 20, 2012 37.33 37.62 37.25 37.50 1,970,387 +0.15(+0.40%)
Jul 19, 2012 37.25 37.48 37.04 37.35 2,130,578 +0.04(+0.11%)
Jul 18, 2012 37.07 37.38 36.91 37.31 1,743,157 +0.21(+0.58%)
Jul 17, 2012 37.06 37.28 36.87 37.10 2,526,448 +0.15(+0.40%)
Jul 16, 2012 37.35 37.36 36.91 36.95 2,665,610 -0.46(-1.23%)
Jul 13, 2012 37.40 37.73 37.34 37.41 3,148,954 +0.02(+0.04%)
Jul 12, 2012 37.34 37.52 37.26 37.39 1,395,448 -0.06(-0.15%)
Jul 11, 2012 37.15 37.55 37.08 37.45 2,812,658 +0.40(+1.09%)
Jul 10, 2012 37.17 37.34 37.02 37.05 1,703,670 -0.13(-0.36%)
Jul 09, 2012 37.02 37.23 36.90 37.18 2,162,284 +0.07(+0.18%)
Jul 06, 2012 36.94 37.20 36.83 37.11 2,459,505 -0.02(-0.07%)
Jul 05, 2012 37.27 37.37 37.11 37.14 1,416,176 -0.17(-0.44%)
Jul 03, 2012 37.34 37.63 37.21 37.30 1,484,207 -0.23(-0.61%)
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.