Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 34.45 34.53 33.93 34.19 980,434 -0.15(-0.44%)
Jun 29, 2012 34.55 34.55 33.61 34.34 1,919,125 +0.62(+1.84%)
Jun 28, 2012 34.52 34.67 33.41 33.72 1,974,346 -1.12(-3.21%)
Jun 27, 2012 35.85 35.97 34.20 34.84 1,608,964 -0.90(-2.52%)
Jun 26, 2012 35.10 35.89 35.05 35.74 1,418,965 +0.80(+2.29%)
Jun 25, 2012 34.35 34.97 33.79 34.94 1,085,998 +0.22(+0.63%)
Jun 22, 2012 35.28 35.65 34.44 34.72 6,389,703 -0.49(-1.39%)
Jun 21, 2012 36.55 36.66 35.00 35.21 2,237,290 -1.36(-3.72%)
Jun 20, 2012 36.92 36.92 36.20 36.57 1,274,188 -0.21(-0.57%)
Jun 19, 2012 36.17 37.02 36.08 36.78 2,145,725 +0.88(+2.45%)
Jun 18, 2012 34.79 36.12 34.52 35.90 1,748,123 +1.17(+3.37%)
Jun 15, 2012 34.80 35.21 34.22 34.73 1,207,993 -0.05(-0.14%)
Jun 14, 2012 34.00 34.92 33.86 34.78 1,296,008 +0.97(+2.87%)
Jun 13, 2012 33.76 34.44 33.50 33.81 1,419,071 +0.11(+0.33%)
Jun 12, 2012 33.12 34.04 33.00 33.70 1,276,254 +0.59(+1.78%)
Jun 11, 2012 33.50 34.20 33.05 33.11 1,809,640 -0.07(-0.21%)
Jun 08, 2012 32.21 33.21 31.96 33.18 727,896 +0.76(+2.34%)
Jun 07, 2012 33.00 33.00 32.36 32.42 646,169 -0.34(-1.04%)
Jun 06, 2012 32.27 32.86 32.11 32.76 687,538 +0.62(+1.93%)
Jun 05, 2012 31.73 32.23 31.32 32.14 725,163 +0.39(+1.23%)
Jun 04, 2012 31.50 32.02 31.02 31.75 931,228 +0.47(+1.50%)
Jun 01, 2012 32.01 32.28 31.23 31.28 1,108,982 -1.19(-3.66%)
May 31, 2012 32.46 32.63 31.80 32.47 980,040 +0.18(+0.56%)
May 30, 2012 32.59 32.81 32.05 32.29 655,947 -0.58(-1.76%)
May 29, 2012 32.89 32.99 32.41 32.87 673,030 +0.14(+0.43%)
May 25, 2012 32.78 33.24 32.49 32.73 663,985 +0.01(+0.03%)
May 24, 2012 32.90 33.25 32.34 32.72 685,930 +0.10(+0.31%)
May 23, 2012 32.04 32.87 31.79 32.62 1,044,022 +0.47(+1.46%)
May 22, 2012 32.22 32.43 31.92 32.15 675,659 -0.05(-0.16%)
May 21, 2012 31.70 32.24 31.05 32.20 985,596 +0.79(+2.52%)
May 18, 2012 32.00 32.13 31.35 31.41 957,533 +0.00(+0.00%)
May 17, 2012 32.77 32.78 31.15 31.41 1,211,496 -1.07(-3.29%)
May 16, 2012 32.83 33.48 32.30 32.48 1,279,970 +0.18(+0.56%)
May 15, 2012 32.55 33.00 32.15 32.30 1,028,911 -0.19(-0.58%)
May 14, 2012 33.29 33.54 32.44 32.49 896,540 -1.04(-3.10%)
May 11, 2012 32.84 33.81 32.75 33.53 1,304,136 +0.69(+2.10%)
May 10, 2012 32.44 33.01 32.00 32.84 1,074,805 +0.56(+1.73%)
May 09, 2012 32.43 33.00 32.01 32.28 1,219,878 -0.59(-1.79%)
May 08, 2012 32.38 32.88 31.27 32.87 1,465,880 +0.24(+0.74%)
May 07, 2012 32.08 32.68 31.91 32.63 605,257 +0.45(+1.40%)
May 04, 2012 32.39 32.60 31.60 32.18 943,580 -0.42(-1.29%)
May 03, 2012 32.45 32.94 32.34 32.60 694,111 -0.17(-0.52%)
May 02, 2012 32.64 33.50 32.63 32.77 1,160,871 -0.27(-0.82%)
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.