Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.05 33.19 32.86 32.96 2,546,593 +0.06(+0.18%)
Aug 30, 2012 33.15 33.16 32.89 32.90 3,249,694 -0.29(-0.88%)
Aug 29, 2012 33.41 33.50 33.14 33.19 2,344,061 -0.15(-0.45%)
Aug 27, 2012 33.33 33.42 33.24 33.34 1,755,320 +0.11(+0.33%)
Aug 24, 2012 33.03 33.25 32.94 33.23 2,097,473 +0.21(+0.63%)
Aug 23, 2012 33.01 33.09 32.89 33.03 3,158,479 +0.06(+0.18%)
Aug 22, 2012 33.08 33.19 32.89 32.97 2,481,527 -0.21(-0.62%)
Aug 21, 2012 33.24 33.37 33.15 33.17 2,741,805 +0.01(+0.02%)
Aug 20, 2012 33.00 33.23 33.00 33.17 2,388,610 +0.18(+0.55%)
Aug 17, 2012 33.06 33.14 32.95 32.99 3,390,201 -0.01(-0.02%)
Aug 16, 2012 32.83 33.03 32.75 32.99 3,310,211 +0.09(+0.27%)
Aug 15, 2012 32.77 32.92 32.71 32.90 1,384,462 +0.10(+0.31%)
Aug 14, 2012 32.83 32.89 32.61 32.80 2,701,854 +0.07(+0.22%)
Aug 13, 2012 32.90 32.94 32.70 32.73 3,789,754 -0.18(-0.55%)
Aug 10, 2012 32.66 32.92 32.60 32.91 2,424,285 +0.15(+0.45%)
Aug 09, 2012 32.68 32.79 32.59 32.76 3,086,357 +0.06(+0.18%)
Aug 08, 2012 32.45 32.76 32.40 32.70 2,882,112 +0.26(+0.82%)
Aug 07, 2012 32.41 32.56 32.30 32.44 2,502,377 +0.12(+0.36%)
Aug 06, 2012 32.45 32.73 32.30 32.32 3,325,110 -0.18(-0.56%)
Aug 03, 2012 32.19 32.63 32.18 32.50 6,371,509 +0.59(+1.84%)
Aug 02, 2012 31.02 32.26 31.02 31.92 7,314,596 +1.05(+3.41%)
Aug 01, 2012 30.84 31.01 30.67 30.86 3,858,187 +0.07(+0.23%)
Jul 31, 2012 30.59 30.88 30.51 30.79 3,098,859 +0.19(+0.63%)
Jul 30, 2012 30.63 30.80 30.30 30.60 4,026,427 +0.14(+0.45%)
Jul 27, 2012 30.20 30.59 30.18 30.46 5,215,691 +0.37(+1.24%)
Jul 26, 2012 30.33 30.59 30.09 30.09 4,511,787 +0.06(+0.21%)
Jul 25, 2012 30.05 30.24 29.97 30.02 3,938,493 -0.01(-0.04%)
Jul 24, 2012 30.43 30.47 29.91 30.04 5,985,204 -0.40(-1.31%)
Jul 23, 2012 30.64 30.71 30.35 30.44 3,075,151 -0.32(-1.03%)
Jul 20, 2012 30.93 31.02 30.68 30.75 3,904,679 -0.28(-0.89%)
Jul 19, 2012 31.05 31.17 30.93 31.03 3,272,218 +0.01(+0.02%)
Jul 18, 2012 31.24 31.28 30.99 31.02 3,079,162 -0.21(-0.66%)
Jul 17, 2012 31.28 31.31 30.96 31.23 3,333,494 +0.02(+0.06%)
Jul 16, 2012 31.89 31.95 31.17 31.21 4,389,929 -0.74(-2.32%)
Jul 13, 2012 31.77 32.10 31.75 31.95 1,829,095 +0.24(+0.75%)
Jul 12, 2012 31.85 31.93 31.61 31.72 1,433,541 -0.23(-0.71%)
Jul 11, 2012 31.63 32.21 31.61 31.94 3,323,287 +0.32(+1.02%)
Jul 10, 2012 31.43 31.78 31.43 31.62 3,251,147 +0.21(+0.68%)
Jul 09, 2012 31.71 31.76 31.37 31.41 1,965,215 -0.30(-0.96%)
Jul 06, 2012 31.83 31.95 31.64 31.71 1,876,358 -0.24(-0.75%)
Jul 05, 2012 31.99 32.12 31.81 31.95 2,509,642 -0.03(-0.10%)
Jul 03, 2012 31.95 31.99 31.82 31.98 1,335,728 +0.06(+0.18%)
Jul 02, 2012 31.73 31.97 31.62 31.92 2,494,280 +0.08(+0.24%)
Jun 29, 2012 31.81 31.92 31.73 31.84 3,163,658 +0.28(+0.90%)
Jun 28, 2012 31.36 31.56 31.27 31.56 2,768,662 +0.12(+0.39%)
Jun 27, 2012 31.26 31.46 31.23 31.44 1,805,441 +0.17(+0.54%)
Jun 26, 2012 31.42 31.46 31.10 31.27 2,088,613 -0.19(-0.60%)
Jun 25, 2012 31.48 31.60 31.37 31.46 1,715,428 -0.15(-0.49%)
Jun 22, 2012 31.55 31.68 31.41 31.61 2,233,726 +0.10(+0.33%)
Jun 21, 2012 32.08 32.08 31.50 31.51 2,120,321 -0.41(-1.27%)
Jun 20, 2012 31.96 32.06 31.71 31.92 1,937,015 -0.10(-0.32%)
Jun 19, 2012 32.04 32.12 31.85 32.02 1,736,697 +0.13(+0.40%)
Jun 18, 2012 31.78 32.05 31.77 31.89 1,625,954 +0.10(+0.30%)
Jun 15, 2012 31.72 31.85 31.67 31.79 2,381,590 +0.08(+0.24%)
Jun 14, 2012 31.27 31.72 31.26 31.72 3,154,930 +0.48(+1.55%)
Jun 13, 2012 31.20 31.35 31.15 31.23 1,727,026 -0.01(-0.02%)
Jun 12, 2012 31.34 31.37 31.15 31.24 2,480,768 -0.08(-0.27%)
Jun 11, 2012 31.58 31.58 31.30 31.32 2,067,611 -0.07(-0.23%)
Jun 08, 2012 31.22 31.40 31.20 31.39 2,572,181 +0.15(+0.48%)
Jun 07, 2012 31.37 31.41 31.24 31.24 2,160,128 +0.02(+0.06%)
Jun 06, 2012 31.21 31.31 31.03 31.22 2,585,474 +0.10(+0.31%)
Jun 05, 2012 30.99 31.28 30.91 31.13 3,079,569 -0.03(-0.08%)
Jun 04, 2012 31.13 31.21 30.99 31.15 2,273,902 +0.03(+0.08%)
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.