Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.02 30.27 29.84 30.10 239,265 +0.00(+0.00%)
Sep 27, 2012 29.97 30.15 29.79 30.10 325,949 +0.12(+0.40%)
Sep 26, 2012 29.96 30.67 29.32 29.98 1,317,123 -1.66(-5.26%)
Sep 25, 2012 32.26 32.45 31.53 31.64 299,385 -0.48(-1.50%)
Sep 24, 2012 32.48 32.59 31.93 32.12 704,199 -0.47(-1.45%)
Sep 21, 2012 32.92 32.97 32.56 32.59 205,311 +0.06(+0.17%)
Sep 20, 2012 32.22 32.68 32.21 32.54 62,529 +0.11(+0.34%)
Sep 19, 2012 32.79 32.94 32.27 32.43 544,658 -0.36(-1.10%)
Sep 18, 2012 32.82 32.94 32.69 32.79 172,400 -0.07(-0.22%)
Sep 17, 2012 33.02 33.03 32.64 32.86 95,167 -0.20(-0.61%)
Sep 14, 2012 32.70 33.15 32.59 33.06 115,251 +0.50(+1.53%)
Sep 13, 2012 32.43 33.08 32.17 32.57 118,480 +0.07(+0.23%)
Sep 12, 2012 32.57 32.77 32.25 32.49 81,297 -0.12(-0.37%)
Sep 11, 2012 32.22 32.70 32.22 32.61 102,364 +0.44(+1.38%)
Sep 10, 2012 32.19 32.58 32.14 32.17 179,107 -0.14(-0.43%)
Sep 07, 2012 32.30 32.45 31.97 32.31 86,111 +0.18(+0.55%)
Sep 06, 2012 31.86 32.20 31.42 32.13 145,344 +0.57(+1.81%)
Sep 05, 2012 32.02 32.02 31.52 31.56 154,558 -0.35(-1.10%)
Sep 04, 2012 31.93 32.06 31.29 31.91 99,597 +0.01(+0.03%)
Aug 31, 2012 31.98 31.99 31.48 31.90 83,186 +0.20(+0.64%)
Aug 30, 2012 31.79 31.84 31.55 31.70 228,568 -0.19(-0.61%)
Aug 29, 2012 31.80 31.94 31.53 31.89 82,393 +0.33(+1.05%)
Aug 27, 2012 31.85 31.90 31.41 31.56 134,010 -0.18(-0.58%)
Aug 24, 2012 31.66 31.98 31.60 31.74 77,584 -0.02(-0.06%)
Aug 23, 2012 31.97 31.98 31.60 31.76 106,661 -0.28(-0.87%)
Aug 22, 2012 32.54 32.63 31.95 32.04 95,873 -0.50(-1.53%)
Aug 21, 2012 32.55 32.91 32.38 32.54 982,706 +0.09(+0.28%)
Aug 20, 2012 32.27 32.52 32.05 32.45 116,778 +0.12(+0.37%)
Aug 17, 2012 32.21 32.68 32.21 32.33 169,089 +0.14(+0.43%)
Aug 16, 2012 31.88 32.36 31.35 32.19 137,366 +0.32(+1.01%)
Aug 15, 2012 31.58 31.93 31.58 31.86 107,719 +0.23(+0.73%)
Aug 14, 2012 31.95 32.09 31.34 31.63 186,593 +0.09(+0.29%)
Aug 13, 2012 31.43 31.56 31.18 31.54 136,912 +0.03(+0.09%)
Aug 10, 2012 31.82 31.82 31.36 31.51 146,672 -0.38(-1.19%)
Aug 09, 2012 31.94 32.27 31.73 31.89 131,343 -0.01(-0.03%)
Aug 08, 2012 31.59 32.11 31.45 31.90 299,858 +0.31(+0.99%)
Aug 07, 2012 31.37 31.86 31.35 31.59 239,332 +0.39(+1.24%)
Aug 06, 2012 31.08 31.68 31.08 31.20 173,181 +0.11(+0.36%)
Aug 03, 2012 30.73 31.36 30.73 31.09 169,386 +0.71(+2.34%)
Aug 02, 2012 30.39 30.86 30.11 30.38 149,815 -0.27(-0.87%)
Aug 01, 2012 31.39 31.60 30.61 30.64 300,091 -0.61(-1.95%)
Jul 31, 2012 31.67 31.93 31.09 31.25 129,348 -0.46(-1.46%)
Jul 30, 2012 31.54 31.96 31.40 31.72 169,951 +0.26(+0.82%)
Jul 27, 2012 31.12 31.75 31.12 31.46 200,308 +0.36(+1.16%)
Jul 26, 2012 30.82 31.18 30.29 31.10 317,121 +0.72(+2.37%)
Jul 25, 2012 30.34 30.67 30.01 30.38 150,694 +0.25(+0.83%)
Jul 24, 2012 30.70 30.70 29.94 30.13 134,646 -0.51(-1.66%)
Jul 23, 2012 30.41 30.78 30.27 30.63 84,554 -0.39(-1.25%)
Jul 20, 2012 31.31 31.31 30.93 31.02 144,254 -0.50(-1.58%)
Jul 19, 2012 31.73 31.89 31.37 31.52 100,457 -0.13(-0.41%)
Jul 18, 2012 31.14 31.73 31.06 31.65 163,315 +0.49(+1.57%)
Jul 17, 2012 31.35 31.50 30.83 31.16 88,961 -0.08(-0.27%)
Jul 16, 2012 31.62 31.62 31.02 31.24 126,146 -0.49(-1.54%)
Jul 13, 2012 31.52 31.87 31.48 31.73 75,180 +0.28(+0.88%)
Jul 12, 2012 31.25 31.63 30.91 31.46 156,035 -0.12(-0.38%)
Jul 11, 2012 31.78 31.79 31.32 31.58 102,214 -0.14(-0.44%)
Jul 10, 2012 32.43 32.58 31.47 31.72 190,901 -0.36(-1.12%)
Jul 09, 2012 31.79 32.19 31.36 32.08 338,102 +0.30(+0.93%)
Jul 06, 2012 32.09 32.09 31.55 31.78 208,228 -0.55(-1.71%)
Jul 05, 2012 32.15 32.77 31.84 32.33 184,005 +0.05(+0.14%)
Jul 03, 2012 31.88 32.30 31.74 32.29 74,637 +0.47(+1.48%)
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.