Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.17 36.77 35.96 36.45 6,804,316 -0.17(-0.46%)
Oct 26, 2012 36.35 36.61 36.61 36.61 33,320,268 +0.33(+0.92%)
Oct 25, 2012 37.20 37.26 35.59 36.28 17,459,530 -0.73(-1.96%)
Oct 24, 2012 37.40 37.74 36.82 37.01 5,821,118 -0.14(-0.39%)
Oct 23, 2012 36.42 37.33 36.33 37.15 4,797,759 -0.05(-0.14%)
Oct 19, 2012 37.37 37.75 37.06 37.20 8,399,830 -0.27(-0.73%)
Oct 18, 2012 37.74 37.97 37.17 37.48 6,165,319 -0.38(-1.01%)
Oct 17, 2012 38.69 38.76 37.62 37.86 6,307,893 -0.96(-2.46%)
Oct 16, 2012 38.64 38.87 38.35 38.81 4,087,520 +0.33(+0.85%)
Oct 15, 2012 38.22 38.69 37.83 38.49 3,828,698 +0.21(+0.56%)
Oct 12, 2012 38.27 38.64 38.00 38.27 4,356,575 +0.17(+0.45%)
Oct 11, 2012 38.19 38.69 37.86 38.10 5,585,979 +0.61(+1.63%)
Oct 10, 2012 38.00 38.10 37.12 37.49 4,954,415 -0.49(-1.30%)
Oct 09, 2012 38.21 38.55 37.50 37.99 5,993,923 -0.36(-0.95%)
Oct 08, 2012 38.44 39.06 38.13 38.35 4,544,769 -0.28(-0.73%)
Oct 05, 2012 39.82 39.91 38.39 38.63 6,726,799 -0.77(-1.96%)
Oct 04, 2012 38.83 39.48 38.67 39.41 6,677,863 +0.20(+0.50%)
Oct 03, 2012 38.32 39.40 38.28 39.21 8,763,392 +1.02(+2.68%)
Oct 02, 2012 37.83 38.42 37.52 38.19 5,182,252 +0.45(+1.19%)
Oct 01, 2012 38.24 38.32 37.35 37.74 8,101,957 -0.39(-1.02%)
Sep 28, 2012 37.87 38.52 37.73 38.12 6,220,795 -0.12(-0.32%)
Sep 27, 2012 37.55 38.49 37.27 38.24 6,908,861 +1.06(+2.85%)
Sep 26, 2012 37.72 37.80 36.51 37.19 8,637,172 -0.80(-2.10%)
Sep 25, 2012 38.43 38.90 37.98 37.98 6,304,224 -0.36(-0.94%)
Sep 24, 2012 38.39 38.72 37.96 38.34 4,801,480 -0.41(-1.05%)
Sep 21, 2012 39.09 39.39 38.70 38.75 9,869,756 -0.20(-0.53%)
Sep 20, 2012 39.45 39.60 38.45 38.95 7,129,761 -0.49(-1.24%)
Sep 19, 2012 38.92 39.68 38.58 39.44 8,066,167 +0.42(+1.08%)
Sep 18, 2012 39.32 39.45 38.91 39.02 6,030,567 -0.47(-1.18%)
Sep 17, 2012 39.70 39.92 39.36 39.49 5,747,950 -0.32(-0.80%)
Sep 14, 2012 39.13 40.42 39.09 39.81 13,450,050 +0.61(+1.55%)
Sep 13, 2012 38.33 39.45 38.14 39.20 10,957,066 +1.07(+2.80%)
Sep 12, 2012 37.72 38.66 37.70 38.13 10,655,825 +0.48(+1.27%)
Sep 11, 2012 37.22 37.76 37.00 37.65 6,776,212 +0.36(+0.97%)
Sep 10, 2012 37.41 37.65 37.08 37.29 4,719,252 -0.06(-0.15%)
Sep 07, 2012 37.15 37.59 36.97 37.34 6,198,342 +0.17(+0.46%)
Sep 06, 2012 36.33 37.42 36.18 37.17 9,205,093 +1.04(+2.87%)
Sep 05, 2012 36.11 36.35 35.71 36.14 6,241,382 -0.03(-0.08%)
Sep 04, 2012 36.13 36.38 35.68 36.16 7,322,232 -0.08(-0.23%)
Aug 31, 2012 36.02 36.57 35.65 36.25 8,155,419 +0.62(+1.75%)
Aug 30, 2012 36.04 36.16 35.49 35.63 7,565,237 -0.73(-2.00%)
Aug 29, 2012 36.19 36.52 35.97 36.35 8,656,914 -0.86(-2.32%)
Aug 27, 2012 36.75 37.94 36.70 37.22 12,890,484 +0.13(+0.35%)
Aug 24, 2012 35.22 37.32 35.15 37.09 28,104,668 +0.44(+1.21%)
Aug 23, 2012 37.11 37.27 36.34 36.64 16,255,434 -0.46(-1.24%)
Aug 22, 2012 36.93 37.27 36.23 37.11 8,539,352 +0.24(+0.66%)
Aug 21, 2012 37.22 37.67 36.64 36.86 8,810,189 +0.02(+0.05%)
Aug 20, 2012 36.76 36.93 35.78 36.84 10,117,263 +0.08(+0.23%)
Aug 17, 2012 37.05 37.05 36.61 36.76 6,758,052 +0.07(+0.18%)
Aug 16, 2012 35.64 36.89 35.63 36.69 9,501,976 +0.71(+1.96%)
Aug 15, 2012 35.66 36.05 35.48 35.99 4,852,046 +0.39(+1.10%)
Aug 14, 2012 36.28 36.28 35.33 35.59 10,467,299 -0.65(-1.78%)
Aug 13, 2012 35.83 36.55 35.59 36.24 17,670,112 +1.33(+3.80%)
Aug 10, 2012 34.40 35.27 34.34 34.91 10,641,150 +0.52(+1.51%)
Aug 09, 2012 33.82 34.69 33.80 34.40 6,174,078 +0.55(+1.63%)
Aug 08, 2012 33.86 34.25 33.65 33.84 8,416,083 -0.28(-0.83%)
Aug 07, 2012 33.37 34.70 33.23 34.13 11,121,841 +0.99(+2.98%)
Aug 06, 2012 32.22 33.54 31.89 33.14 11,335,848 +1.11(+3.47%)
Aug 03, 2012 30.99 32.12 30.34 32.03 10,600,249 +1.72(+5.69%)
Aug 02, 2012 30.68 31.27 30.01 30.30 10,314,348 -0.80(-2.57%)
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.