Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.67 31.81 31.18 31.24 4,301,610 -0.15(-0.48%)
Aug 30, 2012 31.49 31.96 31.36 31.39 7,917,261 +0.28(+0.90%)
Aug 29, 2012 30.98 31.20 30.73 31.11 4,846,675 -0.14(-0.46%)
Aug 27, 2012 31.21 31.42 31.01 31.25 4,705,027 +0.02(+0.08%)
Aug 24, 2012 30.50 31.23 30.50 31.23 6,063,873 +0.62(+2.04%)
Aug 23, 2012 30.64 30.80 30.47 30.60 3,639,766 -0.02(-0.08%)
Aug 22, 2012 30.71 30.90 30.50 30.63 4,173,322 -0.12(-0.41%)
Aug 21, 2012 30.89 30.95 30.61 30.75 3,053,205 -0.14(-0.44%)
Aug 20, 2012 30.75 30.93 30.72 30.89 2,485,329 -0.02(-0.06%)
Aug 17, 2012 30.57 30.92 30.50 30.91 2,896,245 +0.36(+1.17%)
Aug 16, 2012 30.28 30.69 30.22 30.55 3,079,678 +0.20(+0.65%)
Aug 15, 2012 30.14 30.47 30.11 30.35 5,044,783 +0.19(+0.63%)
Aug 14, 2012 30.24 30.33 30.02 30.16 4,830,056 +0.05(+0.16%)
Aug 13, 2012 30.30 30.70 30.08 30.11 4,959,792 -0.22(-0.73%)
Aug 10, 2012 30.32 30.51 29.91 30.33 8,150,374 -0.25(-0.82%)
Aug 09, 2012 31.42 31.67 30.33 30.58 12,783,190 -0.38(-1.23%)
Aug 08, 2012 30.68 31.13 30.60 30.97 3,733,524 +0.14(+0.44%)
Aug 07, 2012 31.15 31.16 30.80 30.83 4,385,413 -0.11(-0.37%)
Aug 06, 2012 30.48 31.02 30.45 30.94 5,645,568 +0.54(+1.78%)
Aug 03, 2012 30.44 30.76 29.94 30.40 5,044,990 +0.58(+1.93%)
Aug 02, 2012 29.64 30.84 29.60 29.82 6,491,417 +0.24(+0.82%)
Aug 01, 2012 29.74 30.31 29.33 29.58 6,591,834 +0.01(+0.02%)
Jul 31, 2012 29.46 29.91 29.29 29.57 5,545,723 -0.05(-0.18%)
Jul 30, 2012 29.26 29.84 29.13 29.63 4,096,340 +0.32(+1.10%)
Jul 27, 2012 28.57 29.56 28.56 29.31 6,866,174 +0.99(+3.51%)
Jul 26, 2012 28.91 28.93 28.04 28.31 5,783,585 -0.15(-0.54%)
Jul 25, 2012 28.72 28.78 28.11 28.47 5,493,388 -0.11(-0.40%)
Jul 24, 2012 28.98 29.13 28.32 28.58 4,631,126 -0.45(-1.54%)
Jul 23, 2012 28.73 29.13 28.67 29.03 2,185,679 +0.02(+0.08%)
Jul 20, 2012 29.25 29.42 28.96 29.00 4,270,548 -0.36(-1.22%)
Jul 19, 2012 29.30 29.71 29.15 29.36 4,213,196 +0.10(+0.35%)
Jul 18, 2012 28.95 29.37 28.85 29.26 4,046,725 +0.12(+0.43%)
Jul 17, 2012 28.41 29.50 28.34 29.13 7,263,338 +0.79(+2.79%)
Jul 16, 2012 28.24 28.43 28.11 28.34 3,027,662 +0.02(+0.08%)
Jul 13, 2012 28.10 28.50 27.99 28.32 4,849,162 +0.29(+1.04%)
Jul 12, 2012 28.22 28.27 27.81 28.03 6,264,027 -0.26(-0.90%)
Jul 11, 2012 28.55 28.70 28.03 28.28 5,543,774 -0.24(-0.83%)
Jul 10, 2012 28.65 28.75 28.24 28.52 5,895,789 -0.05(-0.17%)
Jul 09, 2012 28.26 28.78 28.17 28.57 6,043,157 +0.17(+0.59%)
Jul 06, 2012 27.69 28.54 27.54 28.40 9,584,799 +0.43(+1.53%)
Jul 05, 2012 26.75 28.40 26.66 27.97 13,118,406 +1.65(+6.26%)
Jul 03, 2012 27.04 27.04 26.18 26.33 4,279,300 -0.67(-2.47%)
Jul 02, 2012 27.06 27.20 26.80 26.99 5,070,989 -0.07(-0.24%)
Jun 29, 2012 26.85 27.08 26.64 27.06 5,667,471 +0.56(+2.11%)
Jun 28, 2012 25.76 26.55 25.67 26.50 6,093,290 +0.59(+2.27%)
Jun 27, 2012 25.80 26.00 25.52 25.91 4,426,278 +0.11(+0.44%)
Jun 26, 2012 25.71 25.93 25.41 25.80 5,438,539 +0.14(+0.56%)
Jun 25, 2012 25.61 25.88 25.43 25.65 5,850,428 -0.11(-0.44%)
Jun 22, 2012 26.06 26.15 25.74 25.77 13,519,437 -0.27(-1.05%)
Jun 21, 2012 26.66 26.72 25.86 26.04 6,045,785 -0.55(-2.06%)
Jun 20, 2012 26.46 26.67 26.34 26.59 4,222,644 +0.16(+0.61%)
Jun 19, 2012 26.12 26.52 25.84 26.43 5,230,334 +0.42(+1.62%)
Jun 18, 2012 26.19 26.29 25.78 26.00 6,154,387 -0.49(-1.84%)
Jun 15, 2012 26.28 26.51 26.22 26.49 8,838,492 +0.42(+1.62%)
Jun 14, 2012 25.88 26.32 25.81 26.07 5,476,591 +0.27(+1.04%)
Jun 13, 2012 26.27 26.36 25.73 25.80 5,520,730 -0.63(-2.39%)
Jun 12, 2012 26.46 26.89 26.18 26.43 5,058,161 +0.28(+1.07%)
Jun 11, 2012 26.96 26.99 26.13 26.15 4,387,514 -0.66(-2.46%)
Jun 08, 2012 26.21 26.86 26.17 26.81 5,537,006 +0.66(+2.52%)
Jun 07, 2012 26.47 26.51 25.97 26.15 8,169,795 -0.12(-0.45%)
Jun 06, 2012 26.40 26.61 26.15 26.27 7,439,721 +0.10(+0.39%)
Jun 05, 2012 26.10 26.25 25.96 26.17 10,587,785 +0.00(+0.00%)
Jun 04, 2012 26.47 26.53 25.91 26.17 9,179,542 -0.23(-0.86%)
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.