Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.99 39.15 38.73 38.93 406,078 -0.30(-0.76%)
Sep 27, 2012 39.24 39.36 39.02 39.23 457,859 +0.07(+0.19%)
Sep 26, 2012 39.78 39.81 39.14 39.16 586,406 -0.65(-1.62%)
Sep 25, 2012 40.63 40.63 39.78 39.81 396,932 -0.60(-1.47%)
Sep 24, 2012 40.18 40.77 40.18 40.40 439,949 +0.12(+0.29%)
Sep 21, 2012 41.11 41.11 40.26 40.29 527,184 -0.56(-1.37%)
Sep 20, 2012 40.63 40.99 40.58 40.85 349,349 -0.09(-0.23%)
Sep 19, 2012 40.71 41.14 40.42 40.94 456,458 +0.20(+0.48%)
Sep 18, 2012 40.82 40.85 40.39 40.74 432,774 -0.07(-0.16%)
Sep 17, 2012 41.56 41.72 40.79 40.81 321,667 -0.83(-1.99%)
Sep 14, 2012 41.31 41.93 41.15 41.64 523,400 +0.51(+1.25%)
Sep 13, 2012 40.36 41.36 40.24 41.12 535,304 +0.64(+1.57%)
Sep 12, 2012 40.58 40.88 40.27 40.49 399,286 -0.06(-0.14%)
Sep 11, 2012 39.96 40.80 39.93 40.55 586,883 +0.66(+1.67%)
Sep 10, 2012 39.79 40.36 39.72 39.88 358,187 +0.11(+0.27%)
Sep 07, 2012 39.24 40.03 39.21 39.77 527,858 +0.63(+1.60%)
Sep 06, 2012 38.70 39.28 38.55 39.15 387,360 +0.53(+1.38%)
Sep 05, 2012 38.63 38.68 38.41 38.61 338,934 +0.02(+0.06%)
Sep 04, 2012 38.55 38.76 38.29 38.59 435,159 -0.02(-0.06%)
Aug 31, 2012 38.24 38.71 37.80 38.61 627,767 +0.58(+1.52%)
Aug 30, 2012 38.35 38.52 38.00 38.03 407,593 -0.45(-1.16%)
Aug 29, 2012 38.63 38.80 38.34 38.48 314,714 -0.45(-1.17%)
Aug 27, 2012 39.12 39.38 38.81 38.94 530,051 -0.05(-0.13%)
Aug 24, 2012 38.82 39.20 38.77 38.99 347,541 +0.04(+0.11%)
Aug 23, 2012 38.98 39.26 38.84 38.94 297,079 -0.01(-0.04%)
Aug 22, 2012 39.16 39.28 38.53 38.96 520,891 -0.34(-0.86%)
Aug 21, 2012 39.49 39.65 39.20 39.30 386,429 -0.06(-0.15%)
Aug 20, 2012 39.15 39.37 39.05 39.36 367,651 +0.22(+0.55%)
Aug 17, 2012 38.80 39.15 38.71 39.14 572,388 +0.40(+1.04%)
Aug 16, 2012 38.68 38.94 38.53 38.73 468,691 +0.00(+0.00%)
Aug 15, 2012 38.81 38.94 38.59 38.73 362,620 -0.05(-0.13%)
Aug 14, 2012 39.01 39.24 38.65 38.79 480,082 +0.00(+0.00%)
Aug 13, 2012 38.83 39.04 38.50 38.79 547,716 -0.02(-0.06%)
Aug 10, 2012 38.57 38.87 38.34 38.81 813,066 +0.18(+0.47%)
Aug 09, 2012 38.21 38.78 38.03 38.63 339,425 +0.32(+0.83%)
Aug 08, 2012 38.03 38.55 37.88 38.31 468,670 +0.21(+0.55%)
Aug 07, 2012 37.80 38.27 37.61 38.10 404,106 +0.52(+1.38%)
Aug 06, 2012 37.49 37.72 37.39 37.58 462,447 +0.05(+0.13%)
Aug 03, 2012 37.38 37.65 37.23 37.53 315,743 +0.59(+1.60%)
Aug 02, 2012 37.20 37.44 36.75 36.94 531,846 -0.47(-1.25%)
Aug 01, 2012 38.11 38.11 37.19 37.41 446,087 -0.44(-1.16%)
Jul 31, 2012 38.50 38.74 37.82 37.85 520,332 -0.75(-1.95%)
Jul 30, 2012 38.44 39.06 38.38 38.60 293,656 +0.04(+0.09%)
Jul 27, 2012 37.90 38.84 37.63 38.56 309,828 +0.75(+1.99%)
Jul 26, 2012 38.40 38.40 37.46 37.81 692,362 -0.30(-0.80%)
Jul 25, 2012 38.63 38.80 36.99 38.11 995,209 -0.87(-2.24%)
Jul 24, 2012 39.31 39.44 38.67 38.99 463,444 -0.30(-0.75%)
Jul 23, 2012 39.02 39.58 38.60 39.28 445,522 -0.35(-0.89%)
Jul 20, 2012 39.79 40.19 39.33 39.64 365,899 -0.49(-1.22%)
Jul 19, 2012 39.56 40.50 39.47 40.13 311,359 +0.71(+1.81%)
Jul 18, 2012 39.23 40.11 39.23 39.41 417,920 -0.25(-0.62%)
Jul 17, 2012 38.84 39.87 38.84 39.66 418,491 +0.93(+2.40%)
Jul 16, 2012 38.68 38.93 38.30 38.73 216,839 +0.02(+0.06%)
Jul 13, 2012 38.37 39.18 38.33 38.71 428,772 +0.50(+1.30%)
Jul 12, 2012 38.25 38.51 37.86 38.21 378,910 -0.41(-1.07%)
Jul 11, 2012 39.26 39.38 38.31 38.62 439,860 -0.63(-1.60%)
Jul 10, 2012 39.79 39.79 38.95 39.25 289,753 -0.27(-0.69%)
Jul 09, 2012 39.80 40.12 39.36 39.52 254,024 -0.38(-0.94%)
Jul 06, 2012 39.76 40.06 39.64 39.90 270,896 -0.13(-0.32%)
Jul 05, 2012 39.84 40.48 39.76 40.03 467,856 +0.22(+0.54%)
Jul 03, 2012 39.80 40.25 39.69 39.81 193,451 +0.12(+0.29%)
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.