Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.15 32.46 32.07 32.36 2,948,266 +0.20(+0.63%)
Jul 30, 2012 32.20 32.37 31.85 32.16 3,830,757 +0.14(+0.45%)
Jul 27, 2012 31.74 32.15 31.72 32.02 4,962,228 +0.39(+1.24%)
Jul 26, 2012 31.88 32.15 31.63 31.63 4,292,531 +0.07(+0.22%)
Jul 25, 2012 31.58 31.78 31.50 31.56 3,747,097 -0.01(-0.04%)
Jul 24, 2012 31.98 32.03 31.44 31.57 5,694,345 -0.42(-1.32%)
Jul 23, 2012 32.20 32.28 31.90 31.99 2,925,710 -0.33(-1.03%)
Jul 20, 2012 32.51 32.61 32.25 32.32 3,714,926 -0.29(-0.89%)
Jul 19, 2012 32.64 32.76 32.51 32.62 3,113,200 +0.01(+0.02%)
Jul 18, 2012 32.84 32.87 32.57 32.61 2,929,526 -0.22(-0.66%)
Jul 17, 2012 32.88 32.91 32.54 32.83 3,171,499 +0.02(+0.06%)
Jul 16, 2012 33.52 33.58 32.76 32.81 4,176,595 -0.78(-2.32%)
Jul 13, 2012 33.39 33.74 33.38 33.59 1,740,208 +0.25(+0.75%)
Jul 12, 2012 33.48 33.57 33.23 33.34 1,363,876 -0.24(-0.71%)
Jul 11, 2012 33.25 33.85 33.23 33.57 3,161,788 +0.34(+1.02%)
Jul 10, 2012 33.04 33.40 33.04 33.23 3,093,153 +0.22(+0.68%)
Jul 09, 2012 33.33 33.38 32.97 33.01 1,869,713 -0.32(-0.96%)
Jul 06, 2012 33.46 33.59 33.25 33.33 1,785,174 -0.25(-0.75%)
Jul 05, 2012 33.62 33.76 33.43 33.58 2,387,683 -0.03(-0.10%)
Jul 03, 2012 33.59 33.63 33.45 33.61 1,270,816 +0.06(+0.18%)
Jul 02, 2012 33.36 33.60 33.23 33.55 2,373,067 +0.08(+0.24%)
Jun 29, 2012 33.44 33.55 33.35 33.47 3,009,916 +0.30(+0.90%)
Jun 28, 2012 32.96 33.17 32.87 33.17 2,634,115 +0.13(+0.39%)
Jun 27, 2012 32.85 33.07 32.83 33.04 1,717,704 +0.18(+0.54%)
Jun 26, 2012 33.03 33.06 32.68 32.87 1,987,115 -0.20(-0.60%)
Jun 25, 2012 33.08 33.21 32.97 33.06 1,632,064 -0.16(-0.49%)
Jun 22, 2012 33.17 33.29 33.01 33.23 2,125,175 +0.11(+0.33%)
Jun 21, 2012 33.72 33.72 33.10 33.12 2,017,281 -0.43(-1.27%)
Jun 20, 2012 33.59 33.69 33.33 33.55 1,842,883 -0.11(-0.32%)
Jun 19, 2012 33.68 33.76 33.48 33.65 1,652,300 +0.14(+0.40%)
Jun 18, 2012 33.40 33.69 33.40 33.52 1,546,939 +0.10(+0.30%)
Jun 15, 2012 33.34 33.48 33.29 33.42 2,265,853 +0.08(+0.24%)
Jun 14, 2012 32.87 33.34 32.86 33.34 3,001,612 +0.51(+1.55%)
Jun 13, 2012 32.79 32.95 32.74 32.83 1,643,099 -0.01(-0.02%)
Jun 12, 2012 32.94 32.97 32.74 32.83 2,360,212 -0.09(-0.27%)
Jun 11, 2012 33.19 33.19 32.89 32.92 1,967,132 -0.07(-0.23%)
Jun 08, 2012 32.82 33.00 32.79 33.00 2,447,183 +0.16(+0.48%)
Jun 07, 2012 32.98 33.01 32.83 32.84 2,055,154 +0.02(+0.06%)
Jun 06, 2012 32.80 32.91 32.62 32.82 2,459,830 +0.10(+0.31%)
Jun 05, 2012 32.58 32.88 32.49 32.72 2,929,914 -0.03(-0.08%)
Jun 04, 2012 32.72 32.81 32.57 32.74 2,163,399 +0.03(+0.08%)
Jun 01, 2012 32.91 33.08 32.70 32.72 3,931,557 -0.38(-1.15%)
May 31, 2012 33.55 33.59 33.10 33.10 4,432,591 -0.39(-1.18%)
May 30, 2012 33.95 34.14 33.49 33.49 3,240,094 -0.47(-1.38%)
May 29, 2012 34.00 34.11 33.92 33.96 2,103,606 +0.14(+0.42%)
May 25, 2012 33.77 33.87 33.64 33.82 1,982,836 +0.05(+0.14%)
May 24, 2012 33.71 33.88 33.54 33.77 2,481,623 +0.07(+0.20%)
May 23, 2012 33.81 33.96 33.57 33.70 2,071,183 -0.20(-0.60%)
May 22, 2012 34.00 34.12 33.84 33.91 1,930,666 +0.02(+0.06%)
May 21, 2012 33.95 33.95 33.66 33.89 2,035,116 +0.00(+0.00%)
May 18, 2012 34.20 34.21 33.74 33.89 3,047,664 -0.23(-0.67%)
May 17, 2012 34.30 34.35 34.11 34.11 2,670,402 -0.15(-0.43%)
May 16, 2012 34.28 34.33 34.11 34.26 3,029,328 -0.03(-0.10%)
May 15, 2012 34.31 34.36 34.10 34.30 2,656,585 +0.01(+0.04%)
May 14, 2012 34.13 34.35 34.04 34.28 1,854,035 -0.02(-0.06%)
May 11, 2012 34.14 34.42 34.10 34.30 2,314,231 +0.04(+0.12%)
May 10, 2012 34.17 34.35 34.13 34.26 1,741,851 +0.11(+0.34%)
May 09, 2012 33.98 34.30 33.91 34.15 2,656,801 +0.01(+0.02%)
May 08, 2012 33.93 34.15 33.77 34.14 3,184,923 +0.15(+0.46%)
May 07, 2012 33.90 34.04 33.85 33.99 3,092,138 +0.09(+0.26%)
May 04, 2012 34.11 34.25 33.90 33.90 2,625,677 -0.24(-0.71%)
May 03, 2012 34.03 34.25 33.86 34.14 3,953,140 +0.13(+0.40%)
May 02, 2012 33.66 34.02 33.60 34.01 4,732,588 +0.37(+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.