Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 34.28 34.56 33.65 33.83 119,499 -0.50(-1.46%)
Jul 30, 2012 34.14 34.59 33.99 34.33 157,010 +0.28(+0.82%)
Jul 27, 2012 33.68 34.37 33.68 34.05 185,055 +0.39(+1.16%)
Jul 26, 2012 33.36 33.75 32.79 33.66 292,973 +0.78(+2.37%)
Jul 25, 2012 32.84 33.20 32.48 32.88 139,219 +0.27(+0.83%)
Jul 24, 2012 33.23 33.23 32.41 32.61 124,393 -0.55(-1.66%)
Jul 23, 2012 32.92 33.32 32.77 33.16 78,116 -0.42(-1.25%)
Jul 20, 2012 33.89 33.89 33.48 33.58 133,270 -0.54(-1.58%)
Jul 19, 2012 34.35 34.52 33.96 34.12 92,808 -0.14(-0.41%)
Jul 18, 2012 33.71 34.35 33.62 34.26 150,879 +0.53(+1.57%)
Jul 17, 2012 33.93 34.09 33.37 33.73 82,187 -0.09(-0.27%)
Jul 16, 2012 34.23 34.23 33.58 33.82 116,541 -0.53(-1.54%)
Jul 13, 2012 34.12 34.50 34.07 34.35 69,456 +0.30(+0.88%)
Jul 12, 2012 33.83 34.24 33.46 34.05 144,154 -0.13(-0.38%)
Jul 11, 2012 34.40 34.41 33.90 34.18 94,431 -0.15(-0.44%)
Jul 10, 2012 35.10 35.26 34.06 34.33 176,365 -0.39(-1.12%)
Jul 09, 2012 34.41 34.84 33.94 34.72 312,356 +0.32(+0.93%)
Jul 06, 2012 34.73 34.73 34.15 34.40 192,372 -0.60(-1.71%)
Jul 05, 2012 34.80 35.48 34.46 35.00 169,994 +0.05(+0.14%)
Jul 03, 2012 34.51 34.96 34.36 34.95 68,954 +0.51(+1.48%)
Jul 02, 2012 34.60 34.60 33.92 34.44 258,720 -0.05(-0.14%)
Jun 29, 2012 33.84 34.76 33.78 34.49 217,179 +1.20(+3.60%)
Jun 28, 2012 32.69 33.30 32.61 33.29 215,404 +0.27(+0.82%)
Jun 27, 2012 33.27 33.32 32.77 33.02 310,573 -0.28(-0.84%)
Jun 26, 2012 31.26 33.88 31.26 33.30 846,617 +0.26(+0.79%)
Jun 25, 2012 33.41 33.46 32.91 33.04 762,020 -0.85(-2.51%)
Jun 22, 2012 33.03 33.91 32.81 33.89 429,181 +1.10(+3.35%)
Jun 21, 2012 34.09 34.11 32.72 32.79 118,062 -1.37(-4.01%)
Jun 20, 2012 33.79 34.22 33.70 34.16 82,418 +0.28(+0.83%)
Jun 19, 2012 33.67 34.29 33.59 33.88 163,654 +0.41(+1.22%)
Jun 18, 2012 32.72 33.70 32.47 33.47 171,829 +0.50(+1.52%)
Jun 15, 2012 32.74 33.05 32.74 32.97 336,667 +0.19(+0.58%)
Jun 14, 2012 32.48 32.95 32.44 32.78 123,599 +0.23(+0.71%)
Jun 13, 2012 33.22 33.60 32.41 32.55 204,273 -0.77(-2.31%)
Jun 12, 2012 32.93 33.43 32.65 33.32 122,694 +0.54(+1.65%)
Jun 11, 2012 33.55 33.80 32.75 32.78 138,184 -0.46(-1.38%)
Jun 08, 2012 33.22 33.62 33.06 33.24 215,784 -0.06(-0.18%)
Jun 07, 2012 34.12 34.22 33.28 33.30 126,057 -0.32(-0.95%)
Jun 06, 2012 33.33 33.63 33.09 33.62 143,164 +0.64(+1.94%)
Jun 05, 2012 32.51 33.11 32.51 32.98 98,757 +0.26(+0.79%)
Jun 04, 2012 32.91 32.94 32.40 32.72 255,519 -0.06(-0.18%)
Jun 01, 2012 32.66 33.10 32.66 32.78 224,284 -0.57(-1.71%)
May 31, 2012 33.72 33.82 33.18 33.35 221,586 -0.44(-1.30%)
May 30, 2012 33.96 34.05 33.66 33.79 332,757 -0.46(-1.34%)
May 29, 2012 33.95 34.31 33.88 34.25 115,010 +0.63(+1.87%)
May 25, 2012 33.51 33.87 33.50 33.62 107,333 +0.01(+0.03%)
May 24, 2012 34.28 34.38 33.42 33.61 98,510 -0.68(-1.98%)
May 23, 2012 33.96 34.34 33.54 34.29 86,622 +0.09(+0.26%)
May 22, 2012 34.54 34.69 34.01 34.20 115,239 -0.32(-0.93%)
May 21, 2012 33.79 34.63 33.41 34.52 181,398 +0.85(+2.52%)
May 18, 2012 33.77 34.08 33.54 33.67 291,386 -0.11(-0.33%)
May 17, 2012 34.50 34.60 33.78 33.78 184,259 -0.74(-2.14%)
May 16, 2012 35.32 35.43 34.51 34.52 78,773 -0.71(-2.02%)
May 15, 2012 35.16 35.56 35.03 35.23 172,421 +0.05(+0.14%)
May 14, 2012 34.55 35.41 34.55 35.18 204,899 +0.31(+0.89%)
May 11, 2012 35.00 35.33 34.74 34.87 224,661 -0.28(-0.80%)
May 10, 2012 35.78 35.78 35.01 35.15 179,388 -0.47(-1.32%)
May 09, 2012 35.45 35.91 35.39 35.62 224,794 -0.23(-0.64%)
May 08, 2012 35.63 36.02 35.30 35.85 190,617 +0.04(+0.11%)
May 07, 2012 35.62 36.02 35.38 35.81 178,401 +0.02(+0.06%)
May 04, 2012 36.35 36.44 35.79 35.79 155,424 -0.73(-2.00%)
May 03, 2012 37.33 37.34 36.30 36.52 176,376 -0.78(-2.09%)
May 02, 2012 37.26 37.57 37.01 37.30 245,109 -0.15(-0.40%)
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.