Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.20 29.36 28.80 29.20 1,217,122 -0.17(-0.58%)
Sep 27, 2012 29.75 29.88 29.21 29.36 1,190,846 -0.33(-1.09%)
Sep 26, 2012 29.27 29.84 28.50 29.69 2,229,263 +0.24(+0.81%)
Sep 25, 2012 30.39 30.42 29.38 29.45 1,130,657 -0.80(-2.64%)
Sep 24, 2012 30.67 30.72 29.75 30.25 1,927,459 -0.56(-1.82%)
Sep 21, 2012 30.69 30.90 30.36 30.81 2,213,460 +0.41(+1.35%)
Sep 20, 2012 30.50 30.65 30.28 30.40 1,118,240 -0.22(-0.72%)
Sep 19, 2012 30.39 30.83 30.31 30.62 1,101,588 +0.12(+0.39%)
Sep 18, 2012 30.04 30.54 30.00 30.50 1,175,379 +0.35(+1.16%)
Sep 17, 2012 30.00 30.41 29.92 30.15 959,099 -0.03(-0.10%)
Sep 14, 2012 30.08 31.24 29.85 30.18 2,161,861 -0.08(-0.26%)
Sep 13, 2012 30.30 30.66 30.15 30.26 1,288,220 -0.04(-0.13%)
Sep 12, 2012 30.63 30.80 30.24 30.30 1,616,880 -0.06(-0.20%)
Sep 11, 2012 29.50 30.68 29.50 30.36 2,333,879 +1.03(+3.51%)
Sep 10, 2012 29.47 29.57 29.08 29.33 1,308,241 -0.24(-0.81%)
Sep 07, 2012 29.18 29.63 28.88 29.57 1,539,240 +0.30(+1.02%)
Sep 06, 2012 29.18 29.72 29.08 29.27 1,494,250 +0.34(+1.18%)
Sep 05, 2012 29.03 29.27 28.89 28.93 1,306,208 -0.11(-0.38%)
Sep 04, 2012 29.04 29.22 28.56 29.04 1,069,242 -0.09(-0.31%)
Aug 31, 2012 28.99 29.57 28.90 29.13 1,693,811 +0.22(+0.76%)
Aug 30, 2012 28.95 29.15 28.59 28.91 2,550,907 -0.23(-0.79%)
Aug 29, 2012 29.32 29.48 29.05 29.14 2,574,544 +0.44(+1.53%)
Aug 27, 2012 28.37 28.98 28.24 28.70 3,333,771 +0.46(+1.63%)
Aug 24, 2012 28.15 28.44 27.96 28.24 1,949,618 +0.08(+0.28%)
Aug 23, 2012 28.63 28.68 27.93 28.16 3,261,283 -0.55(-1.92%)
Aug 22, 2012 29.55 29.60 28.53 28.71 3,857,546 -0.83(-2.81%)
Aug 21, 2012 30.39 30.44 28.71 29.54 3,798,861 -0.79(-2.60%)
Aug 20, 2012 30.95 31.00 30.05 30.33 1,536,654 -0.57(-1.84%)
Aug 17, 2012 31.12 31.25 30.78 30.90 1,975,662 -0.17(-0.55%)
Aug 16, 2012 30.91 31.20 30.88 31.07 1,303,367 +0.21(+0.68%)
Aug 15, 2012 30.62 30.97 30.35 30.86 1,566,524 +0.36(+1.18%)
Aug 14, 2012 30.54 30.75 30.34 30.50 1,563,484 +0.07(+0.23%)
Aug 13, 2012 30.48 30.60 30.20 30.43 2,270,390 +0.04(+0.13%)
Aug 10, 2012 30.60 30.66 30.18 30.39 15,298,009 -0.31(-1.01%)
Aug 09, 2012 30.65 30.86 30.44 30.70 1,422,877 -0.03(-0.10%)
Aug 08, 2012 30.54 30.98 30.45 30.73 1,266,997 +0.27(+0.89%)
Aug 07, 2012 30.04 30.62 30.02 30.46 966,163 +0.49(+1.63%)
Aug 06, 2012 29.80 30.14 29.68 29.97 1,511,058 +0.10(+0.33%)
Aug 03, 2012 29.85 30.49 29.71 29.87 995,920 +0.43(+1.46%)
Aug 02, 2012 29.20 29.55 28.64 29.44 1,950,159 -0.23(-0.78%)
Aug 01, 2012 30.42 30.59 29.56 29.67 1,358,067 -0.61(-2.01%)
Jul 31, 2012 30.73 30.98 30.20 30.28 1,474,511 -0.25(-0.82%)
Jul 30, 2012 30.16 30.93 29.90 30.53 2,133,463 +0.41(+1.36%)
Jul 27, 2012 30.49 30.75 30.00 30.12 2,244,958 -0.71(-2.30%)
Jul 26, 2012 32.17 32.25 29.29 30.83 5,433,301 -0.97(-3.05%)
Jul 25, 2012 31.65 32.00 31.43 31.80 1,896,185 +0.28(+0.89%)
Jul 24, 2012 31.83 32.50 31.00 31.52 1,353,745 -0.29(-0.91%)
Jul 23, 2012 32.55 32.75 31.56 31.81 2,440,534 -1.40(-4.22%)
Jul 20, 2012 34.15 34.22 32.07 33.21 2,321,246 -1.45(-4.18%)
Jul 19, 2012 34.13 34.67 34.05 34.66 826,060 +0.61(+1.79%)
Jul 18, 2012 34.31 34.31 33.51 34.05 1,109,038 -0.42(-1.22%)
Jul 17, 2012 34.57 35.34 34.41 34.47 1,549,622 -0.92(-2.60%)
Jul 16, 2012 34.80 36.11 34.75 35.39 1,602,905 +0.68(+1.96%)
Jul 13, 2012 34.06 35.02 34.01 34.71 952,845 +0.84(+2.48%)
Jul 12, 2012 34.01 34.23 33.53 33.87 1,915,868 +0.12(+0.36%)
Jul 11, 2012 33.90 34.06 33.44 33.75 1,159,119 -0.13(-0.38%)
Jul 10, 2012 34.01 34.39 33.46 33.88 2,123,060 -0.16(-0.47%)
Jul 09, 2012 34.40 34.82 34.02 34.04 847,250 -0.44(-1.28%)
Jul 06, 2012 34.31 34.50 34.03 34.48 469,305 -0.17(-0.49%)
Jul 05, 2012 34.33 34.84 34.20 34.65 850,316 +0.35(+1.02%)
Jul 03, 2012 34.25 34.33 33.89 34.30 466,165 +0.11(+0.32%)
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.