Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.64 37.64 37.64 37.64 300 +0.14(+0.37%)
Dec 28, 2012 37.51 37.51 37.50 37.50 325 -0.05(-0.13%)
Dec 27, 2012 36.73 37.58 36.01 37.55 2,175 -0.11(-0.29%)
Dec 24, 2012 37.66 37.66 37.66 37.66 100 -0.04(-0.11%)
Dec 21, 2012 37.70 37.70 37.70 37.70 1,957 +0.16(+0.43%)
Dec 20, 2012 37.48 37.55 37.48 37.54 607 +0.06(+0.16%)
Dec 19, 2012 37.48 37.48 37.48 37.48 118 -0.51(-1.34%)
Dec 13, 2012 37.96 37.99 37.99 37.99 300 +0.09(+0.23%)
Dec 12, 2012 37.91 37.91 37.90 37.90 1,000 -0.46(-1.20%)
Dec 10, 2012 38.36 38.36 38.36 38.36 200 -0.11(-0.29%)
Dec 07, 2012 38.47 38.47 38.47 38.47 1,000 +0.47(+1.24%)
Dec 04, 2012 38.00 38.00 38.00 38.00 0 -0.26(-0.68%)
Nov 30, 2012 38.26 38.27 38.26 38.26 900 -0.07(-0.18%)
Nov 29, 2012 38.24 38.34 38.24 38.33 1,000 -0.16(-0.42%)
Nov 28, 2012 38.32 38.49 38.32 38.49 1,025 +0.13(+0.34%)
Nov 26, 2012 38.39 38.36 38.36 38.36 1,200 -0.46(-1.18%)
Nov 21, 2012 38.80 38.82 38.82 38.82 1,900 +0.07(+0.18%)
Nov 20, 2012 38.94 38.94 38.72 38.75 2,350 -0.07(-0.18%)
Nov 19, 2012 38.88 38.88 38.77 38.82 3,264 -0.31(-0.80%)
Nov 16, 2012 39.13 39.13 39.13 39.13 500 +0.16(+0.42%)
Nov 14, 2012 38.97 38.97 38.97 38.97 100 -0.09(-0.23%)
Nov 13, 2012 39.06 39.06 39.06 39.06 700 +0.01(+0.03%)
Nov 12, 2012 39.05 39.05 39.05 39.05 500 -0.00(-0.00%)
Nov 09, 2012 39.05 39.05 39.05 39.05 100 +0.08(+0.21%)
Nov 08, 2012 38.97 38.97 38.97 38.97 150 +0.00(+0.00%)
Nov 07, 2012 38.93 38.97 38.93 38.97 400 +0.13(+0.33%)
Nov 06, 2012 38.81 38.85 38.81 38.84 4,387 -0.02(-0.05%)
Nov 05, 2012 38.89 38.89 38.86 38.86 1,096 +0.19(+0.49%)
Nov 02, 2012 38.67 38.67 38.67 38.67 1,100 +0.59(+1.55%)
Nov 01, 2012 38.24 38.24 38.08 38.08 2,500 -0.35(-0.91%)
Oct 26, 2012 38.30 38.43 38.43 38.43 1,200 +0.05(+0.13%)
Oct 25, 2012 38.30 38.38 38.30 38.38 200 +0.03(+0.08%)
Oct 24, 2012 38.35 38.35 38.32 38.35 3,240 +0.02(+0.05%)
Oct 23, 2012 38.35 38.35 38.33 38.33 318 +0.18(+0.47%)
Oct 19, 2012 38.18 38.19 38.15 38.15 2,457 +0.13(+0.34%)
Oct 18, 2012 38.01 38.02 38.01 38.02 1,600 +0.09(+0.24%)
Oct 17, 2012 37.98 37.98 37.93 37.93 404 -0.21(-0.55%)
Oct 16, 2012 38.49 38.49 38.11 38.14 2,115 -0.32(-0.83%)
Oct 15, 2012 38.46 38.47 38.46 38.46 1,800 -0.04(-0.10%)
Oct 11, 2012 38.50 38.50 38.50 38.50 400 -0.06(-0.15%)
Oct 10, 2012 38.56 38.56 38.56 38.56 100 +0.33(+0.85%)
Oct 09, 2012 38.23 38.23 38.23 38.23 100 +0.00(+0.00%)
Oct 04, 2012 38.23 38.23 38.23 38.23 300 -0.36(-0.93%)
Oct 03, 2012 38.59 38.59 38.59 38.59 100 +0.12(+0.31%)
Oct 01, 2012 38.47 38.47 38.47 38.47 0 -0.17(-0.43%)
Sep 28, 2012 38.63 38.72 38.63 38.64 2,800 +0.14(+0.38%)
Sep 27, 2012 38.60 38.62 38.50 38.50 850 -0.23(-0.61%)
Sep 26, 2012 38.76 38.76 38.73 38.73 3,860 +0.28(+0.73%)
Sep 25, 2012 38.49 38.49 38.40 38.45 1,580 -0.07(-0.18%)
Sep 24, 2012 38.55 38.55 38.52 38.52 403 +0.22(+0.57%)
Sep 21, 2012 38.30 38.30 38.30 38.30 2,500 -0.03(-0.08%)
Sep 20, 2012 38.44 38.44 38.33 38.33 1,511 +0.23(+0.60%)
Sep 18, 2012 38.00 38.10 38.10 38.10 500 +0.16(+0.42%)
Sep 17, 2012 38.00 38.00 37.87 37.94 6,120 -0.06(-0.16%)
Sep 14, 2012 37.83 38.00 37.83 38.00 6,695 -0.29(-0.76%)
Sep 13, 2012 38.53 38.53 38.29 38.29 750 -0.27(-0.70%)
Sep 12, 2012 38.62 38.72 37.68 38.56 24,724 -0.21(-0.54%)
Sep 11, 2012 38.68 38.77 38.66 38.77 900 -0.30(-0.76%)
Sep 10, 2012 39.02 39.07 38.89 39.07 1,275 +0.23(+0.58%)
Sep 07, 2012 39.05 39.05 38.84 38.84 2,834 -0.53(-1.35%)
Sep 06, 2012 39.44 39.44 39.37 39.37 900 -0.13(-0.33%)
Sep 05, 2012 39.61 39.61 39.45 39.50 1,178 -0.10(-0.25%)
Sep 04, 2012 39.55 39.60 39.55 39.60 1,258 -0.07(-0.18%)
Aug 31, 2012 39.57 39.69 39.46 39.67 2,600 -0.10(-0.25%)
Aug 30, 2012 39.77 39.77 39.77 39.77 200 +0.04(+0.10%)
Aug 29, 2012 39.74 39.74 39.73 39.73 221 -0.12(-0.30%)
Aug 27, 2012 39.85 39.85 39.85 39.85 125 -0.02(-0.05%)
Aug 24, 2012 39.87 39.87 39.87 39.87 920 +0.14(+0.35%)
Aug 23, 2012 39.74 39.74 39.56 39.73 1,903 -0.00(-0.01%)
Aug 22, 2012 40.11 40.11 39.44 39.73 13,021 -0.32(-0.79%)
Aug 21, 2012 40.10 40.10 40.05 40.05 600 -0.35(-0.87%)
Aug 20, 2012 40.40 40.40 40.40 40.40 1,000 +0.01(+0.02%)
Aug 17, 2012 40.48 40.48 40.39 40.39 271 +0.00(+0.00%)
Aug 16, 2012 40.53 40.53 40.38 40.39 6,600 -0.21(-0.52%)
Aug 15, 2012 40.66 40.66 40.53 40.60 7,358 +0.23(+0.57%)
Aug 14, 2012 40.38 40.38 40.37 40.37 782 +0.00(+0.00%)
Aug 13, 2012 40.37 40.37 40.37 40.37 391 -0.18(-0.44%)
Aug 10, 2012 40.58 40.58 40.55 40.55 2,891 -0.03(-0.07%)
Aug 09, 2012 40.58 40.58 40.58 40.58 250 +0.16(+0.40%)
Aug 08, 2012 40.37 40.42 40.37 40.42 3,314 +0.24(+0.60%)
Aug 07, 2012 40.10 40.18 40.10 40.18 1,851 +0.03(+0.08%)
Aug 06, 2012 40.15 40.15 40.15 40.15 100 -0.09(-0.23%)
Aug 03, 2012 40.47 40.47 40.24 40.24 2,096 -0.81(-1.98%)
Aug 02, 2012 41.07 41.07 41.05 41.05 1,100 +0.54(+1.33%)
Jul 31, 2012 40.55 40.51 40.51 40.51 1,500 -0.20(-0.49%)
Jul 30, 2012 40.71 40.77 40.71 40.71 3,275 +0.28(+0.69%)
Jul 27, 2012 40.43 40.43 40.31 40.43 7,330 -0.16(-0.39%)
Jul 26, 2012 40.63 40.63 40.49 40.59 2,962 -0.47(-1.16%)
Jul 25, 2012 41.10 41.17 41.00 41.06 3,600 -0.27(-0.65%)
Jul 24, 2012 41.24 41.46 41.22 41.33 24,000 +0.19(+0.45%)
Jul 23, 2012 41.30 41.30 41.09 41.15 5,020 +0.13(+0.32%)
Jul 20, 2012 41.03 41.07 40.96 41.02 2,650 +0.36(+0.88%)
Jul 19, 2012 40.80 40.80 40.66 40.66 2,140 +0.01(+0.02%)
Jul 18, 2012 40.67 40.72 40.65 40.65 1,050 +0.01(+0.02%)
Jul 17, 2012 40.70 40.95 40.64 40.64 3,180 +0.02(+0.05%)
Jul 16, 2012 40.82 40.82 40.62 40.62 1,900 -0.18(-0.44%)
Jul 13, 2012 41.02 41.02 40.74 40.80 4,568 -0.14(-0.34%)
Jul 12, 2012 41.02 41.02 40.92 40.94 1,515 +0.12(+0.30%)
Jul 11, 2012 40.82 40.82 40.82 40.82 195 +0.08(+0.20%)
Jul 10, 2012 40.59 40.76 40.59 40.74 5,273 +0.18(+0.43%)
Jul 09, 2012 40.63 40.63 40.50 40.56 2,628 -0.09(-0.23%)
Jul 06, 2012 40.54 40.72 40.51 40.65 3,718 +0.33(+0.82%)
Jul 05, 2012 40.38 40.39 40.27 40.32 5,430 +0.73(+1.85%)
Jul 03, 2012 39.74 39.74 39.55 39.59 23,497 -0.05(-0.13%)
Jul 02, 2012 39.70 39.85 39.46 39.64 18,381 +0.15(+0.38%)
Jun 29, 2012 39.39 39.49 39.38 39.49 43,464 -0.66(-1.64%)
Jun 28, 2012 40.27 40.27 40.15 40.15 14,250 +0.05(+0.12%)
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.