Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.36 30.41 29.91 30.04 9,626,337 -0.41(-1.35%)
Jul 30, 2012 29.99 30.80 29.96 30.45 13,590,810 +0.40(+1.32%)
Jul 27, 2012 29.54 30.14 29.25 30.06 14,973,648 +0.55(+1.87%)
Jul 26, 2012 29.09 29.83 28.91 29.50 22,596,228 +1.06(+3.74%)
Jul 25, 2012 28.71 28.88 28.29 28.44 16,440,409 -0.10(-0.37%)
Jul 24, 2012 28.98 29.04 28.23 28.55 14,505,718 -0.42(-1.46%)
Jul 23, 2012 28.87 29.11 28.68 28.97 12,235,527 -0.30(-1.02%)
Jul 20, 2012 29.00 29.37 28.78 29.27 12,693,922 +0.08(+0.29%)
Jul 19, 2012 29.86 29.94 29.17 29.18 14,858,431 -0.57(-1.90%)
Jul 18, 2012 29.67 29.98 29.65 29.75 12,786,185 -0.10(-0.32%)
Jul 17, 2012 29.82 29.85 29.33 29.84 11,565,200 +0.25(+0.85%)
Jul 16, 2012 29.84 30.49 29.29 29.59 32,878,000 +0.71(+2.47%)
Jul 13, 2012 28.51 29.01 28.43 28.88 13,010,242 +0.34(+1.18%)
Jul 12, 2012 27.72 28.73 27.72 28.54 16,185,150 +0.44(+1.57%)
Jul 11, 2012 28.37 28.45 27.83 28.10 12,507,470 -0.36(-1.26%)
Jul 10, 2012 28.94 29.03 28.35 28.46 19,553,994 -0.32(-1.11%)
Jul 09, 2012 28.66 28.87 28.17 28.78 18,995,770 -0.38(-1.30%)
Jul 06, 2012 29.34 29.49 29.04 29.16 10,345,363 -0.40(-1.36%)
Jul 05, 2012 29.26 29.67 29.25 29.56 12,135,852 +0.16(+0.53%)
Jul 03, 2012 29.44 29.56 29.25 29.40 6,841,618 -0.07(-0.22%)
Jul 02, 2012 28.92 29.51 28.86 29.47 18,308,922 +0.70(+2.42%)
Jun 29, 2012 28.69 28.87 28.28 28.77 17,112,660 +0.49(+1.74%)
Jun 28, 2012 28.63 28.72 27.83 28.28 12,368,923 -0.45(-1.56%)
Jun 27, 2012 28.71 28.89 28.52 28.73 14,789,611 +0.07(+0.23%)
Jun 26, 2012 28.34 28.84 28.32 28.66 14,102,618 +0.44(+1.56%)
Jun 25, 2012 28.59 28.69 28.20 28.22 17,360,612 -0.86(-2.94%)
Jun 22, 2012 27.99 29.08 27.77 29.08 39,998,480 +1.27(+4.58%)
Jun 21, 2012 28.53 28.60 27.77 27.81 14,029,990 -0.72(-2.54%)
Jun 20, 2012 28.18 28.53 28.17 28.53 13,646,212 +0.29(+1.02%)
Jun 19, 2012 28.13 28.30 28.04 28.24 11,031,918 +0.29(+1.04%)
Jun 18, 2012 27.47 28.04 27.34 27.95 11,742,693 +0.40(+1.44%)
Jun 15, 2012 27.32 27.58 27.21 27.56 13,501,069 +0.44(+1.64%)
Jun 14, 2012 26.83 27.23 26.59 27.11 14,127,796 +0.37(+1.38%)
Jun 13, 2012 26.95 27.22 26.68 26.74 15,994,995 -0.53(-1.93%)
Jun 12, 2012 27.09 27.27 26.93 27.27 11,169,791 +0.19(+0.70%)
Jun 11, 2012 27.29 27.45 27.05 27.08 11,754,484 -0.05(-0.20%)
Jun 08, 2012 27.09 27.14 26.87 27.13 11,147,280 -0.05(-0.20%)
Jun 07, 2012 27.42 27.46 27.13 27.19 9,837,190 +0.11(+0.40%)
Jun 06, 2012 26.76 27.11 26.73 27.08 13,302,350 +0.59(+2.22%)
Jun 05, 2012 26.48 26.66 26.33 26.49 12,218,400 -0.08(-0.31%)
Jun 04, 2012 26.07 26.63 26.07 26.57 17,881,782 +0.44(+1.70%)
Jun 01, 2012 26.45 26.74 26.05 26.12 20,036,194 -0.69(-2.56%)
May 31, 2012 27.40 27.55 26.70 26.81 22,567,248 -0.53(-1.95%)
May 30, 2012 27.63 27.87 27.34 27.34 19,706,394 -0.65(-2.32%)
May 29, 2012 27.96 28.15 27.70 27.99 19,341,590 +0.21(+0.76%)
May 25, 2012 27.79 28.02 27.68 27.78 12,653,769 -0.09(-0.33%)
May 24, 2012 27.86 28.16 27.64 27.87 13,695,147 +0.14(+0.50%)
May 23, 2012 27.37 27.80 27.32 27.74 17,781,096 +0.18(+0.66%)
May 22, 2012 27.09 27.75 27.09 27.55 19,972,482 +0.50(+1.87%)
May 21, 2012 26.36 27.07 26.22 27.05 14,042,648 +0.83(+3.18%)
May 18, 2012 26.73 26.82 26.18 26.22 27,864,218 -0.55(-2.06%)
May 17, 2012 27.23 27.52 26.77 26.77 19,138,528 -0.59(-2.14%)
May 16, 2012 27.23 27.51 27.07 27.35 18,622,844 +0.23(+0.84%)
May 15, 2012 27.09 27.43 27.09 27.13 13,529,291 -0.03(-0.09%)
May 14, 2012 27.18 27.53 26.95 27.15 17,459,360 -0.28(-1.02%)
May 11, 2012 27.30 27.68 27.28 27.43 8,747,933 -0.06(-0.21%)
May 10, 2012 27.52 27.80 27.37 27.49 14,473,523 +0.17(+0.64%)
May 09, 2012 27.29 27.68 27.12 27.32 18,990,638 -0.17(-0.61%)
May 08, 2012 27.47 27.70 27.02 27.48 15,687,883 -0.09(-0.31%)
May 07, 2012 27.21 27.70 27.21 27.57 14,482,198 +0.17(+0.61%)
May 04, 2012 27.04 27.66 26.82 27.40 25,159,376 +0.32(+1.19%)
May 03, 2012 28.38 28.50 26.84 27.08 51,388,452 -1.34(-4.73%)
May 02, 2012 28.29 28.66 28.07 28.42 27,116,328 -0.21(-0.73%)
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.