Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.59 30.88 30.51 30.79 3,098,859 +0.19(+0.63%)
Jul 30, 2012 30.63 30.80 30.30 30.60 4,026,427 +0.14(+0.45%)
Jul 27, 2012 30.20 30.59 30.18 30.46 5,215,691 +0.37(+1.24%)
Jul 26, 2012 30.33 30.59 30.09 30.09 4,511,787 +0.06(+0.21%)
Jul 25, 2012 30.05 30.24 29.97 30.02 3,938,493 -0.01(-0.04%)
Jul 24, 2012 30.43 30.47 29.91 30.04 5,985,204 -0.40(-1.31%)
Jul 23, 2012 30.64 30.71 30.35 30.44 3,075,151 -0.32(-1.03%)
Jul 20, 2012 30.93 31.02 30.68 30.75 3,904,679 -0.28(-0.89%)
Jul 19, 2012 31.05 31.17 30.93 31.03 3,272,218 +0.01(+0.02%)
Jul 18, 2012 31.24 31.28 30.99 31.02 3,079,162 -0.21(-0.66%)
Jul 17, 2012 31.28 31.31 30.96 31.23 3,333,494 +0.02(+0.06%)
Jul 16, 2012 31.89 31.95 31.17 31.21 4,389,929 -0.74(-2.32%)
Jul 13, 2012 31.77 32.10 31.75 31.95 1,829,095 +0.24(+0.75%)
Jul 12, 2012 31.85 31.93 31.61 31.72 1,433,541 -0.23(-0.71%)
Jul 11, 2012 31.63 32.21 31.61 31.94 3,323,287 +0.32(+1.02%)
Jul 10, 2012 31.43 31.78 31.43 31.62 3,251,147 +0.21(+0.68%)
Jul 09, 2012 31.71 31.76 31.37 31.41 1,965,215 -0.30(-0.96%)
Jul 06, 2012 31.83 31.95 31.64 31.71 1,876,358 -0.24(-0.75%)
Jul 05, 2012 31.99 32.12 31.81 31.95 2,509,642 -0.03(-0.10%)
Jul 03, 2012 31.95 31.99 31.82 31.98 1,335,728 +0.06(+0.18%)
Jul 02, 2012 31.73 31.97 31.62 31.92 2,494,280 +0.08(+0.24%)
Jun 29, 2012 31.81 31.92 31.73 31.84 3,163,658 +0.28(+0.90%)
Jun 28, 2012 31.36 31.56 31.27 31.56 2,768,662 +0.12(+0.39%)
Jun 27, 2012 31.26 31.46 31.23 31.44 1,805,441 +0.17(+0.54%)
Jun 26, 2012 31.42 31.46 31.10 31.27 2,088,613 -0.19(-0.60%)
Jun 25, 2012 31.48 31.60 31.37 31.46 1,715,428 -0.15(-0.49%)
Jun 22, 2012 31.55 31.68 31.41 31.61 2,233,726 +0.10(+0.33%)
Jun 21, 2012 32.08 32.08 31.50 31.51 2,120,321 -0.41(-1.27%)
Jun 20, 2012 31.96 32.06 31.71 31.92 1,937,015 -0.10(-0.32%)
Jun 19, 2012 32.04 32.12 31.85 32.02 1,736,697 +0.13(+0.40%)
Jun 18, 2012 31.78 32.05 31.77 31.89 1,625,954 +0.10(+0.30%)
Jun 15, 2012 31.72 31.85 31.67 31.79 2,381,590 +0.08(+0.24%)
Jun 14, 2012 31.27 31.72 31.26 31.72 3,154,930 +0.48(+1.55%)
Jun 13, 2012 31.20 31.35 31.15 31.23 1,727,026 -0.01(-0.02%)
Jun 12, 2012 31.34 31.37 31.15 31.24 2,480,768 -0.08(-0.27%)
Jun 11, 2012 31.58 31.58 31.30 31.32 2,067,611 -0.07(-0.23%)
Jun 08, 2012 31.22 31.40 31.20 31.39 2,572,181 +0.15(+0.48%)
Jun 07, 2012 31.37 31.41 31.24 31.24 2,160,128 +0.02(+0.06%)
Jun 06, 2012 31.21 31.31 31.03 31.22 2,585,474 +0.10(+0.31%)
Jun 05, 2012 30.99 31.28 30.91 31.13 3,079,569 -0.03(-0.08%)
Jun 04, 2012 31.13 31.21 30.99 31.15 2,273,902 +0.03(+0.08%)
Jun 01, 2012 31.31 31.47 31.11 31.13 4,132,375 -0.36(-1.15%)
May 31, 2012 31.92 31.95 31.49 31.49 4,659,001 -0.37(-1.18%)
May 30, 2012 32.30 32.48 31.86 31.86 3,405,593 -0.46(-1.43%)
May 29, 2012 32.36 32.47 32.29 32.33 2,209,896 +0.13(+0.42%)
May 25, 2012 32.15 32.24 32.02 32.19 2,083,024 +0.04(+0.14%)
May 24, 2012 32.09 32.25 31.93 32.15 2,607,013 +0.06(+0.20%)
May 23, 2012 32.19 32.33 31.95 32.08 2,175,835 -0.19(-0.60%)
May 22, 2012 32.36 32.48 32.21 32.27 2,028,218 +0.02(+0.06%)
May 21, 2012 32.31 32.31 32.04 32.26 2,137,946 +0.00(+0.00%)
May 18, 2012 32.56 32.57 32.12 32.26 3,201,655 -0.22(-0.67%)
May 17, 2012 32.65 32.70 32.47 32.47 2,805,331 -0.14(-0.43%)
May 16, 2012 32.63 32.68 32.47 32.61 3,182,393 -0.03(-0.10%)
May 15, 2012 32.66 32.70 32.46 32.65 2,790,816 +0.01(+0.04%)
May 14, 2012 32.49 32.70 32.40 32.63 1,947,715 -0.02(-0.06%)
May 11, 2012 32.50 32.76 32.46 32.65 2,431,163 +0.04(+0.12%)
May 10, 2012 32.53 32.70 32.49 32.61 1,829,863 +0.11(+0.34%)
May 09, 2012 32.35 32.65 32.28 32.51 2,791,043 +0.01(+0.02%)
May 08, 2012 32.30 32.51 32.15 32.50 3,345,850 +0.15(+0.46%)
May 07, 2012 32.27 32.40 32.22 32.35 3,248,377 +0.08(+0.26%)
May 04, 2012 32.47 32.60 32.27 32.27 2,758,346 -0.23(-0.71%)
May 03, 2012 32.39 32.60 32.23 32.50 4,152,883 +0.13(+0.40%)
May 02, 2012 32.04 32.38 31.99 32.37 4,971,714 +0.35(+1.10%)
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.