Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 34.09 34.09 33.79 33.83 1,342,937 -0.23(-0.68%)
Jul 30, 2012 34.35 34.38 33.96 34.06 1,096,960 -0.40(-1.17%)
Jul 27, 2012 34.27 34.65 33.81 34.47 1,052,770 +0.60(+1.78%)
Jul 26, 2012 33.82 33.94 33.48 33.86 1,078,936 +0.65(+1.95%)
Jul 25, 2012 33.52 33.54 33.19 33.21 1,345,328 -0.18(-0.55%)
Jul 24, 2012 33.62 33.65 33.05 33.40 1,469,158 -0.18(-0.54%)
Jul 23, 2012 33.30 33.70 32.98 33.58 1,158,611 -0.18(-0.53%)
Jul 20, 2012 34.09 34.22 33.60 33.76 1,853,651 -0.52(-1.52%)
Jul 19, 2012 34.51 34.84 34.21 34.28 1,495,843 -0.18(-0.52%)
Jul 18, 2012 34.27 35.21 34.03 34.46 2,932,306 -0.62(-1.76%)
Jul 17, 2012 35.13 35.20 33.96 35.08 3,208,231 +0.03(+0.09%)
Jul 16, 2012 34.98 35.26 34.91 35.05 1,313,339 -0.01(-0.04%)
Jul 13, 2012 34.06 35.10 34.03 35.06 1,517,389 +0.92(+2.68%)
Jul 12, 2012 34.42 34.51 34.08 34.15 1,207,245 -0.63(-1.80%)
Jul 11, 2012 34.19 34.88 33.92 34.77 2,511,359 +0.64(+1.88%)
Jul 10, 2012 34.88 34.93 34.00 34.13 1,310,293 -0.48(-1.38%)
Jul 09, 2012 35.12 35.22 34.29 34.61 1,530,805 -0.04(-0.11%)
Jul 06, 2012 34.61 34.71 34.42 34.65 1,612,858 -0.42(-1.19%)
Jul 05, 2012 34.62 35.24 34.53 35.06 2,956,682 +0.32(+0.92%)
Jul 03, 2012 34.50 34.88 34.41 34.74 929,618 +0.20(+0.58%)
Jul 02, 2012 34.27 34.73 34.25 34.54 1,860,821 +0.25(+0.72%)
Jun 29, 2012 33.40 34.31 33.25 34.29 2,367,334 +1.50(+4.57%)
Jun 28, 2012 32.49 32.84 32.00 32.80 1,512,276 +0.04(+0.14%)
Jun 27, 2012 32.68 32.83 32.37 32.75 1,304,653 +0.16(+0.50%)
Jun 26, 2012 32.45 32.72 32.07 32.59 1,099,278 +0.20(+0.62%)
Jun 25, 2012 32.33 32.51 31.93 32.39 1,950,736 -0.36(-1.09%)
Jun 22, 2012 32.45 32.84 32.42 32.74 1,493,080 +0.48(+1.50%)
Jun 21, 2012 33.24 33.40 32.25 32.26 1,698,324 -0.92(-2.78%)
Jun 20, 2012 33.28 33.31 32.80 33.18 1,422,944 -0.08(-0.25%)
Jun 19, 2012 32.96 33.41 32.83 33.27 1,066,788 +0.48(+1.47%)
Jun 18, 2012 32.83 33.09 32.68 32.79 804,198 -0.26(-0.80%)
Jun 15, 2012 32.60 33.09 32.42 33.05 2,085,784 +0.53(+1.63%)
Jun 14, 2012 32.16 32.72 32.13 32.52 1,855,804 +0.45(+1.42%)
Jun 13, 2012 32.33 32.56 31.95 32.07 1,530,863 -0.49(-1.51%)
Jun 12, 2012 31.91 32.56 31.77 32.56 1,763,312 +0.65(+2.03%)
Jun 11, 2012 32.59 32.63 31.87 31.91 1,462,689 -0.34(-1.04%)
Jun 08, 2012 31.84 32.26 31.49 32.25 1,534,812 +0.38(+1.19%)
Jun 07, 2012 32.00 32.24 31.74 31.87 1,758,558 +0.28(+0.87%)
Jun 06, 2012 30.82 31.60 30.75 31.59 1,688,541 +0.91(+2.95%)
Jun 05, 2012 30.56 30.77 30.41 30.68 2,539,824 -0.09(-0.28%)
Jun 04, 2012 31.00 31.09 30.55 30.77 2,014,274 -0.10(-0.31%)
Jun 01, 2012 31.32 31.47 30.84 30.87 1,619,337 -1.08(-3.38%)
May 31, 2012 31.66 32.09 31.31 31.95 1,514,969 +0.24(+0.77%)
May 30, 2012 32.20 32.20 31.69 31.70 1,553,160 -0.81(-2.48%)
May 29, 2012 32.46 32.63 32.14 32.51 1,386,714 +0.33(+1.03%)
May 25, 2012 32.25 32.43 32.01 32.17 1,116,281 -0.13(-0.39%)
May 24, 2012 32.25 32.31 31.84 32.30 1,864,898 +0.10(+0.32%)
May 23, 2012 31.83 32.25 31.55 32.20 2,207,721 +0.11(+0.35%)
May 22, 2012 32.02 32.61 31.93 32.09 2,293,895 +0.04(+0.14%)
May 21, 2012 31.95 32.21 31.67 32.04 2,028,941 +0.10(+0.32%)
May 18, 2012 32.36 32.56 31.86 31.94 2,494,455 -0.30(-0.92%)
May 17, 2012 32.50 32.59 32.17 32.23 1,910,828 -0.30(-0.91%)
May 16, 2012 33.07 33.23 32.52 32.53 1,346,302 -0.30(-0.90%)
May 15, 2012 32.71 33.03 32.55 32.83 1,704,607 +0.13(+0.41%)
May 14, 2012 32.97 33.14 32.69 32.69 1,655,489 -0.69(-2.06%)
May 11, 2012 33.26 33.59 33.06 33.38 1,688,951 -0.19(-0.55%)
May 10, 2012 33.76 34.02 33.50 33.57 1,857,684 +0.16(+0.47%)
May 09, 2012 33.75 33.83 33.10 33.41 2,103,581 -0.79(-2.31%)
May 08, 2012 34.28 34.60 33.89 34.20 1,760,457 -0.37(-1.07%)
May 07, 2012 34.36 34.78 34.29 34.57 813,485 +0.09(+0.26%)
May 04, 2012 34.64 34.73 34.36 34.48 1,587,312 -0.32(-0.91%)
May 03, 2012 34.83 35.17 34.75 34.80 1,582,927 -0.06(-0.17%)
May 02, 2012 35.15 35.20 34.76 34.86 1,662,478 -0.52(-1.46%)
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.