Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.58 39.67 39.10 39.46 1,557,962 -0.10(-0.26%)
Jul 30, 2012 39.77 40.36 39.50 39.57 1,492,481 -0.30(-0.76%)
Jul 27, 2012 40.13 40.24 39.68 39.87 2,082,346 +0.04(+0.09%)
Jul 26, 2012 39.69 40.01 39.42 39.83 1,347,083 +0.84(+2.15%)
Jul 25, 2012 38.86 39.13 38.44 39.00 825,279 +0.35(+0.90%)
Jul 24, 2012 38.85 39.10 38.38 38.65 1,443,868 -0.17(-0.45%)
Jul 23, 2012 38.61 38.94 38.24 38.82 854,549 -0.52(-1.32%)
Jul 20, 2012 39.49 39.49 38.87 39.34 1,410,238 -0.41(-1.03%)
Jul 19, 2012 39.80 40.13 39.64 39.75 1,280,262 +0.14(+0.36%)
Jul 18, 2012 39.20 39.88 38.98 39.61 978,072 +0.15(+0.38%)
Jul 17, 2012 38.99 39.54 38.53 39.46 1,121,015 +0.73(+1.88%)
Jul 16, 2012 38.61 38.90 38.39 38.73 1,149,184 +0.01(+0.04%)
Jul 13, 2012 37.52 38.76 37.52 38.71 1,305,115 +1.40(+3.75%)
Jul 12, 2012 36.64 37.52 36.40 37.31 1,052,975 +0.47(+1.27%)
Jul 11, 2012 37.79 37.87 36.75 36.85 1,600,947 -0.93(-2.46%)
Jul 10, 2012 38.59 38.79 37.58 37.78 1,445,140 -0.58(-1.50%)
Jul 09, 2012 37.96 38.53 37.65 38.35 1,648,563 +0.43(+1.12%)
Jul 06, 2012 38.22 38.24 37.70 37.93 1,608,742 -0.82(-2.10%)
Jul 05, 2012 38.87 39.08 38.46 38.74 1,239,073 -0.25(-0.63%)
Jul 03, 2012 38.54 39.02 38.39 38.99 528,065 +0.32(+0.84%)
Jul 02, 2012 38.58 38.74 37.89 38.66 1,047,231 +0.08(+0.21%)
Jun 29, 2012 38.19 38.58 37.82 38.58 1,819,352 +1.23(+3.30%)
Jun 28, 2012 36.67 37.42 36.46 37.35 1,616,853 +0.33(+0.90%)
Jun 27, 2012 36.61 37.10 36.47 37.02 1,221,353 +0.78(+2.15%)
Jun 26, 2012 35.89 36.56 35.74 36.24 1,171,348 +0.48(+1.35%)
Jun 25, 2012 35.74 36.02 35.42 35.76 1,041,433 -0.53(-1.47%)
Jun 22, 2012 36.44 36.51 35.76 36.29 1,990,112 +0.12(+0.34%)
Jun 21, 2012 37.81 37.98 36.14 36.17 1,446,921 -1.53(-4.07%)
Jun 20, 2012 37.92 38.44 37.59 37.70 1,321,988 -0.17(-0.44%)
Jun 19, 2012 36.85 38.06 36.81 37.87 1,280,336 +1.31(+3.59%)
Jun 18, 2012 35.92 36.62 35.92 36.56 1,180,934 +0.32(+0.87%)
Jun 15, 2012 36.31 36.44 36.09 36.24 2,549,516 +0.22(+0.60%)
Jun 14, 2012 36.52 36.93 35.72 36.02 2,745,807 -0.35(-0.95%)
Jun 13, 2012 37.21 37.36 36.36 36.37 1,649,607 -0.78(-2.09%)
Jun 12, 2012 36.72 37.18 36.30 37.15 1,028,828 +0.59(+1.62%)
Jun 11, 2012 37.89 37.90 36.51 36.56 1,416,265 -0.85(-2.27%)
Jun 08, 2012 36.41 37.44 36.25 37.41 1,405,418 +0.76(+2.06%)
Jun 07, 2012 36.90 37.28 36.56 36.65 1,094,906 +0.34(+0.93%)
Jun 06, 2012 35.76 36.31 35.76 36.31 1,087,647 +0.84(+2.36%)
Jun 05, 2012 35.05 35.60 34.83 35.48 1,192,301 +0.21(+0.59%)
Jun 04, 2012 35.42 35.55 34.84 35.27 1,246,268 -0.04(-0.12%)
Jun 01, 2012 35.87 36.15 35.29 35.31 1,250,344 -1.40(-3.83%)
May 31, 2012 37.24 37.43 36.28 36.72 1,729,557 -0.57(-1.53%)
May 30, 2012 37.30 37.62 37.14 37.29 874,721 -0.56(-1.48%)
May 29, 2012 37.49 38.03 37.34 37.85 1,026,160 +0.83(+2.24%)
May 25, 2012 37.41 37.59 36.71 37.02 1,198,091 -0.43(-1.14%)
May 24, 2012 37.00 37.46 36.60 37.44 5,898,266 +0.56(+1.52%)
May 23, 2012 35.89 36.99 35.64 36.88 1,250,866 +0.54(+1.50%)
May 22, 2012 36.28 36.89 36.08 36.34 1,767,519 +0.24(+0.66%)
May 21, 2012 34.77 36.19 34.77 36.10 1,271,192 +1.44(+4.15%)
May 18, 2012 35.20 35.56 34.57 34.66 1,656,920 -0.37(-1.07%)
May 17, 2012 36.34 36.40 34.97 35.04 1,780,388 -1.21(-3.33%)
May 16, 2012 37.37 37.54 36.21 36.24 2,204,456 -0.98(-2.62%)
May 15, 2012 37.46 37.72 37.12 37.22 1,685,078 -0.23(-0.63%)
May 14, 2012 37.64 38.03 37.43 37.45 1,894,827 -0.72(-1.89%)
May 11, 2012 37.73 38.56 37.72 38.17 1,862,179 +0.13(+0.35%)
May 10, 2012 38.33 38.44 37.90 38.04 858,572 +0.10(+0.27%)
May 09, 2012 37.57 38.21 37.39 37.94 1,133,614 -0.11(-0.29%)
May 08, 2012 37.90 38.11 37.28 38.05 1,563,648 -0.11(-0.28%)
May 07, 2012 38.11 38.34 37.90 38.16 1,020,507 -0.04(-0.11%)
May 04, 2012 38.70 38.83 38.02 38.20 1,421,322 -0.60(-1.55%)
May 03, 2012 39.29 39.46 38.76 38.81 1,171,918 -0.34(-0.87%)
May 02, 2012 38.75 39.21 38.29 39.14 2,193,508 -0.30(-0.76%)
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.