Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.00 29.41 28.83 29.37 1,175,697 +0.24(+0.82%)
Oct 26, 2012 29.23 29.13 29.13 29.13 428,300 -0.17(-0.58%)
Oct 25, 2012 29.01 29.31 28.49 29.30 789,727 +0.68(+2.38%)
Oct 24, 2012 29.26 29.42 28.39 28.62 702,186 -0.48(-1.65%)
Oct 23, 2012 29.24 29.24 28.15 29.10 1,383,677 -1.31(-4.31%)
Oct 19, 2012 30.91 31.00 30.15 30.41 776,406 -0.63(-2.03%)
Oct 18, 2012 31.00 31.36 30.77 31.04 1,114,203 -0.04(-0.13%)
Oct 17, 2012 31.04 31.49 30.92 31.08 940,980 +0.01(+0.03%)
Oct 16, 2012 30.60 31.11 30.58 31.07 590,426 +0.67(+2.20%)
Oct 15, 2012 30.72 30.95 29.98 30.40 904,627 -0.41(-1.33%)
Oct 12, 2012 31.17 31.33 30.56 30.81 853,228 -0.52(-1.66%)
Oct 11, 2012 30.91 31.45 30.62 31.33 1,333,959 +0.86(+2.82%)
Oct 10, 2012 30.68 31.21 30.32 30.47 1,620,677 -0.37(-1.20%)
Oct 09, 2012 30.39 31.00 30.32 30.84 1,342,938 +0.59(+1.95%)
Oct 08, 2012 30.05 30.58 29.68 30.25 1,107,605 -0.11(-0.36%)
Oct 05, 2012 30.36 30.78 30.11 30.36 2,645,100 +0.17(+0.56%)
Oct 04, 2012 29.57 30.47 29.45 30.19 1,235,328 +0.84(+2.86%)
Oct 03, 2012 29.74 29.87 28.85 29.35 1,480,288 -0.46(-1.54%)
Oct 02, 2012 29.93 30.14 29.14 29.81 1,736,222 +0.09(+0.30%)
Oct 01, 2012 29.82 30.38 29.61 29.72 1,335,481 +0.25(+0.85%)
Sep 28, 2012 28.98 29.89 28.84 29.47 1,866,808 +0.37(+1.27%)
Sep 27, 2012 28.46 29.52 28.40 29.10 1,536,891 +0.98(+3.49%)
Sep 26, 2012 29.07 29.10 27.86 28.12 2,108,236 -0.96(-3.30%)
Sep 25, 2012 30.22 30.62 29.01 29.08 1,746,905 -0.91(-3.03%)
Sep 24, 2012 30.42 30.63 29.75 29.99 1,473,250 -0.89(-2.88%)
Sep 21, 2012 31.47 31.54 30.74 30.88 2,310,775 +0.09(+0.29%)
Sep 20, 2012 31.17 31.29 30.68 30.79 1,736,600 -0.17(-0.55%)
Sep 19, 2012 30.94 31.08 30.27 30.96 1,303,788 -0.08(-0.26%)
Sep 18, 2012 31.60 31.60 30.35 31.04 1,246,123 -0.60(-1.90%)
Sep 17, 2012 32.30 32.72 31.42 31.64 1,269,567 -0.82(-2.53%)
Sep 14, 2012 31.53 32.55 31.48 32.46 2,760,567 +1.18(+3.77%)
Sep 13, 2012 30.75 31.80 30.27 31.28 1,686,159 +0.57(+1.86%)
Sep 12, 2012 30.53 30.71 30.12 30.71 1,297,961 +0.18(+0.59%)
Sep 11, 2012 30.68 31.25 30.41 30.53 1,425,761 -0.07(-0.23%)
Sep 10, 2012 30.56 31.20 30.55 30.60 1,337,042 -0.18(-0.58%)
Sep 07, 2012 30.81 31.32 30.45 30.78 3,207,881 +0.27(+0.88%)
Sep 06, 2012 30.36 31.25 30.28 30.51 2,229,794 +0.42(+1.40%)
Sep 05, 2012 29.48 30.48 29.22 30.09 2,018,654 +0.49(+1.66%)
Sep 04, 2012 29.45 29.72 28.97 29.60 1,119,370 +0.27(+0.92%)
Aug 31, 2012 29.08 29.58 28.52 29.33 1,191,279 +0.62(+2.16%)
Aug 30, 2012 28.99 29.26 28.37 28.71 1,420,569 -0.59(-2.01%)
Aug 29, 2012 29.64 29.71 29.20 29.30 813,035 +0.08(+0.27%)
Aug 27, 2012 29.66 29.84 29.08 29.22 770,898 -0.19(-0.65%)
Aug 24, 2012 29.31 29.71 29.10 29.41 1,914,773 +0.53(+1.84%)
Aug 23, 2012 29.63 29.64 28.86 28.88 982,150 -0.70(-2.37%)
Aug 22, 2012 29.69 29.95 29.32 29.58 1,093,087 -0.17(-0.57%)
Aug 21, 2012 29.55 29.99 29.37 29.75 3,907,383 -0.94(-3.06%)
Aug 20, 2012 30.83 30.85 30.39 30.69 755,654 -0.28(-0.90%)
Aug 17, 2012 30.70 31.02 30.57 30.97 903,169 +0.13(+0.42%)
Aug 16, 2012 31.01 31.13 30.17 30.84 1,349,346 +0.16(+0.52%)
Aug 15, 2012 29.60 30.74 29.50 30.68 1,405,917 +1.07(+3.61%)
Aug 14, 2012 29.60 29.93 29.24 29.61 893,440 +0.08(+0.27%)
Aug 13, 2012 29.81 30.04 28.97 29.53 1,172,420 -0.27(-0.91%)
Aug 10, 2012 28.46 29.92 28.22 29.80 1,630,793 +1.04(+3.62%)
Aug 09, 2012 28.52 29.18 28.52 28.76 1,133,221 +0.05(+0.17%)
Aug 08, 2012 28.47 29.52 28.30 28.71 1,159,653 +0.20(+0.70%)
Aug 07, 2012 28.34 29.75 27.67 28.51 2,452,140 +1.83(+6.86%)
Aug 06, 2012 26.15 26.88 26.05 26.68 987,018 +0.65(+2.50%)
Aug 03, 2012 26.14 27.00 25.84 26.03 1,018,776 +0.85(+3.38%)
Aug 02, 2012 25.61 25.90 24.75 25.18 1,053,349 -0.94(-3.60%)
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.