Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.90 35.86 34.57 35.72 3,901,303 +0.31(+0.88%)
Oct 26, 2012 35.28 35.41 35.41 35.41 2,908,700 +0.24(+0.68%)
Oct 25, 2012 35.71 35.85 34.80 35.17 3,401,874 -0.34(-0.96%)
Oct 24, 2012 35.62 35.85 35.25 35.51 2,972,891 +0.04(+0.11%)
Oct 23, 2012 35.78 35.78 35.10 35.47 3,231,591 -0.90(-2.47%)
Oct 19, 2012 37.24 37.25 36.17 36.37 3,683,330 -0.81(-2.18%)
Oct 18, 2012 36.79 37.24 36.78 37.18 4,793,580 +0.39(+1.06%)
Oct 17, 2012 37.00 37.12 36.54 36.79 3,523,251 -0.17(-0.46%)
Oct 16, 2012 36.59 37.00 36.49 36.96 3,835,217 +0.68(+1.87%)
Oct 15, 2012 36.32 36.44 36.06 36.28 3,270,294 +0.18(+0.50%)
Oct 12, 2012 36.30 36.45 35.88 36.10 3,534,318 -0.24(-0.66%)
Oct 11, 2012 36.88 37.05 36.34 36.34 3,002,952 -0.28(-0.76%)
Oct 10, 2012 36.77 36.98 36.50 36.62 2,919,393 -0.08(-0.22%)
Oct 09, 2012 37.30 37.39 36.67 36.70 3,638,155 -0.57(-1.53%)
Oct 08, 2012 36.94 37.44 36.94 37.27 3,220,164 +0.17(+0.46%)
Oct 05, 2012 37.71 37.85 36.94 37.10 5,638,645 +0.00(+0.00%)
Oct 04, 2012 37.11 37.43 36.62 37.10 9,133,676 +0.35(+0.95%)
Oct 03, 2012 36.24 36.76 36.18 36.75 8,234,258 +0.61(+1.69%)
Oct 02, 2012 36.49 36.49 35.95 36.14 5,331,345 +0.04(+0.11%)
Oct 01, 2012 35.98 36.34 35.89 36.10 8,281,342 +0.32(+0.89%)
Sep 28, 2012 35.33 35.92 35.24 35.78 5,489,097 +0.40(+1.13%)
Sep 27, 2012 35.38 35.61 35.00 35.38 4,768,744 +0.11(+0.31%)
Sep 26, 2012 35.42 35.78 34.95 35.27 3,507,002 -0.19(-0.54%)
Sep 25, 2012 35.96 36.21 35.46 35.46 4,386,272 -0.43(-1.20%)
Sep 24, 2012 36.00 36.15 35.64 35.89 5,735,587 -0.30(-0.83%)
Sep 21, 2012 36.47 36.73 36.06 36.19 10,977,372 +0.05(+0.14%)
Sep 20, 2012 35.82 36.18 35.52 36.14 5,246,637 +0.21(+0.58%)
Sep 19, 2012 35.99 36.23 35.80 35.93 6,761,894 -0.08(-0.22%)
Sep 18, 2012 35.86 36.19 35.64 36.01 16,155,326 -0.04(-0.11%)
Sep 17, 2012 35.01 36.14 34.79 36.05 10,224,975 +0.85(+2.41%)
Sep 14, 2012 35.63 35.77 35.08 35.20 4,580,397 -0.45(-1.26%)
Sep 13, 2012 35.44 35.90 35.26 35.65 4,346,400 +0.11(+0.31%)
Sep 12, 2012 35.30 35.68 35.30 35.54 4,403,213 +0.41(+1.17%)
Sep 11, 2012 35.39 35.63 35.11 35.13 6,230,666 -0.35(-0.99%)
Sep 10, 2012 35.84 35.91 35.46 35.48 4,670,016 -0.45(-1.25%)
Sep 07, 2012 36.19 36.31 35.92 35.93 5,216,053 -0.16(-0.44%)
Sep 06, 2012 35.57 36.13 35.57 36.09 5,686,352 +0.64(+1.81%)
Sep 05, 2012 35.57 35.69 35.23 35.45 5,880,478 -0.36(-1.01%)
Sep 04, 2012 35.71 35.90 35.53 35.81 4,638,097 -0.01(-0.03%)
Aug 31, 2012 36.11 36.24 35.68 35.82 6,227,979 -0.29(-0.80%)
Aug 30, 2012 35.70 36.60 35.38 36.11 10,045,530 +0.94(+2.67%)
Aug 29, 2012 35.09 35.26 35.03 35.17 4,593,397 +0.08(+0.23%)
Aug 27, 2012 35.10 35.24 35.04 35.09 3,005,385 -0.03(-0.09%)
Aug 24, 2012 34.67 35.17 34.67 35.12 4,173,283 +0.15(+0.43%)
Aug 23, 2012 35.07 35.20 34.85 34.97 5,298,168 -0.33(-0.93%)
Aug 22, 2012 35.17 35.48 35.12 35.30 4,596,395 -0.02(-0.06%)
Aug 21, 2012 35.63 35.78 35.13 35.32 5,895,443 -0.02(-0.06%)
Aug 20, 2012 35.94 36.03 35.14 35.34 7,569,480 -0.65(-1.81%)
Aug 17, 2012 35.11 36.23 35.01 35.99 15,798,727 +1.65(+4.80%)
Aug 16, 2012 34.69 34.83 33.35 34.34 8,188,194 -0.27(-0.78%)
Aug 15, 2012 34.74 34.89 34.55 34.61 3,767,044 +0.00(+0.00%)
Aug 14, 2012 34.76 34.89 34.51 34.61 6,401,721 -0.02(-0.06%)
Aug 13, 2012 34.20 34.63 34.16 34.63 5,038,499 +0.42(+1.23%)
Aug 10, 2012 34.55 34.55 33.89 34.21 4,360,156 -0.21(-0.61%)
Aug 09, 2012 34.57 34.66 34.17 34.42 5,033,562 -0.22(-0.64%)
Aug 08, 2012 33.78 34.92 33.75 34.64 9,262,734 +0.70(+2.06%)
Aug 07, 2012 33.84 34.12 33.82 33.94 7,062,207 +0.19(+0.56%)
Aug 06, 2012 33.43 33.88 33.37 33.75 5,495,298 +0.29(+0.87%)
Aug 03, 2012 32.98 33.99 32.85 33.46 10,883,224 +0.29(+0.87%)
Aug 02, 2012 31.95 33.69 31.51 33.17 20,897,312 +3.75(+12.75%)
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.