Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.92 40.12 39.36 40.05 1,697,026 -0.26(-0.65%)
Sep 27, 2012 40.52 40.52 40.06 40.31 773,785 +0.12(+0.31%)
Sep 26, 2012 40.62 40.67 40.15 40.19 766,262 -0.44(-1.09%)
Sep 25, 2012 41.34 41.45 40.59 40.63 647,762 -0.50(-1.21%)
Sep 24, 2012 41.36 41.63 41.08 41.13 635,371 -0.52(-1.25%)
Sep 21, 2012 42.15 42.34 41.63 41.65 851,837 -0.22(-0.53%)
Sep 20, 2012 41.53 41.88 41.40 41.87 644,021 -0.01(-0.03%)
Sep 19, 2012 41.66 42.00 41.55 41.89 538,702 +0.04(+0.09%)
Sep 18, 2012 42.04 42.04 41.48 41.85 552,610 -0.21(-0.50%)
Sep 17, 2012 41.92 42.28 41.92 42.06 585,355 -0.22(-0.51%)
Sep 14, 2012 42.80 42.90 42.10 42.28 973,600 -0.01(-0.03%)
Sep 13, 2012 41.26 42.47 41.09 42.29 1,009,893 +0.90(+2.16%)
Sep 12, 2012 41.61 41.85 41.25 41.40 1,316,023 +0.06(+0.16%)
Sep 11, 2012 40.92 41.47 40.92 41.33 1,079,821 +0.40(+0.99%)
Sep 10, 2012 40.31 41.09 40.26 40.93 1,266,342 +0.53(+1.30%)
Sep 07, 2012 40.28 40.47 40.15 40.40 1,016,054 +0.32(+0.81%)
Sep 06, 2012 39.53 40.28 39.32 40.08 871,030 +0.89(+2.27%)
Sep 05, 2012 38.70 39.27 38.63 39.19 826,154 +0.41(+1.06%)
Sep 04, 2012 39.19 39.24 38.60 38.78 993,660 -0.45(-1.14%)
Aug 31, 2012 39.24 39.40 38.80 39.22 919,243 +0.35(+0.89%)
Aug 30, 2012 38.71 39.15 38.61 38.88 1,450,522 -0.15(-0.39%)
Aug 29, 2012 38.79 39.24 38.59 39.03 799,431 +0.27(+0.69%)
Aug 27, 2012 39.26 39.26 38.70 38.76 668,279 -0.38(-0.98%)
Aug 24, 2012 39.35 39.35 38.82 39.14 629,227 -0.20(-0.51%)
Aug 23, 2012 40.11 40.11 39.34 39.35 760,152 -0.81(-2.01%)
Aug 22, 2012 39.20 40.16 39.12 40.15 899,221 +0.79(+2.02%)
Aug 21, 2012 39.82 40.15 39.19 39.36 761,387 -0.30(-0.76%)
Aug 20, 2012 39.59 39.70 39.27 39.66 603,882 +0.00(+0.00%)
Aug 17, 2012 40.05 40.08 39.43 39.66 1,203,372 -0.47(-1.17%)
Aug 16, 2012 39.50 40.18 39.25 40.13 1,020,623 +0.74(+1.87%)
Aug 15, 2012 38.85 39.45 38.75 39.40 635,475 +0.56(+1.45%)
Aug 14, 2012 39.44 39.58 38.56 38.83 910,097 -0.41(-1.05%)
Aug 13, 2012 39.27 39.34 38.59 39.24 747,272 -0.19(-0.48%)
Aug 10, 2012 38.93 39.51 38.77 39.43 693,544 +0.27(+0.70%)
Aug 09, 2012 39.44 39.58 39.04 39.16 803,801 -0.32(-0.82%)
Aug 08, 2012 39.53 39.82 39.24 39.48 983,519 -0.39(-0.98%)
Aug 07, 2012 39.35 40.05 39.24 39.87 1,255,097 +0.78(+1.99%)
Aug 06, 2012 39.14 39.39 38.93 39.09 760,091 +0.12(+0.32%)
Aug 03, 2012 38.57 39.11 38.57 38.97 848,949 +1.13(+2.98%)
Aug 02, 2012 37.61 37.94 37.29 37.84 1,469,215 -0.33(-0.87%)
Aug 01, 2012 39.94 40.23 37.82 38.18 2,086,080 -1.32(-3.35%)
Jul 31, 2012 39.61 39.70 39.14 39.50 1,556,655 -0.10(-0.26%)
Jul 30, 2012 39.80 40.39 39.53 39.60 1,491,230 -0.30(-0.76%)
Jul 27, 2012 40.16 40.28 39.71 39.90 2,080,600 +0.04(+0.09%)
Jul 26, 2012 39.72 40.04 39.45 39.87 1,345,953 +0.84(+2.15%)
Jul 25, 2012 38.89 39.16 38.47 39.03 824,587 +0.35(+0.90%)
Jul 24, 2012 38.88 39.13 38.41 38.68 1,442,657 -0.17(-0.45%)
Jul 23, 2012 38.65 38.98 38.28 38.85 853,832 -0.52(-1.32%)
Jul 20, 2012 39.53 39.53 38.91 39.37 1,409,055 -0.41(-1.03%)
Jul 19, 2012 39.84 40.16 39.68 39.79 1,279,189 +0.14(+0.36%)
Jul 18, 2012 39.23 39.91 39.01 39.64 977,252 +0.15(+0.38%)
Jul 17, 2012 39.02 39.57 38.57 39.49 1,120,074 +0.73(+1.88%)
Jul 16, 2012 38.65 38.93 38.42 38.76 1,148,220 +0.01(+0.04%)
Jul 13, 2012 37.55 38.80 37.55 38.75 1,304,020 +1.40(+3.75%)
Jul 12, 2012 36.67 37.55 36.43 37.35 1,052,092 +0.47(+1.27%)
Jul 11, 2012 37.82 37.90 36.78 36.88 1,599,604 -0.93(-2.46%)
Jul 10, 2012 38.62 38.82 37.61 37.81 1,443,928 -0.58(-1.50%)
Jul 09, 2012 37.99 38.56 37.69 38.39 1,647,181 +0.43(+1.12%)
Jul 06, 2012 38.25 38.27 37.73 37.96 1,607,393 -0.82(-2.10%)
Jul 05, 2012 38.91 39.11 38.49 38.78 1,238,033 -0.25(-0.63%)
Jul 03, 2012 38.57 39.05 38.42 39.02 527,623 +0.32(+0.84%)
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.