Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.00 31.40 30.75 31.00 1,431,898 +0.08(+0.26%)
Oct 26, 2012 30.81 30.92 30.92 30.92 1,089,600 -0.45(-1.43%)
Oct 25, 2012 31.90 32.95 30.42 31.37 3,320,722 +0.56(+1.82%)
Oct 24, 2012 31.77 31.80 30.36 30.81 3,107,849 -0.80(-2.53%)
Oct 23, 2012 31.25 31.83 30.89 31.61 1,679,786 -0.72(-2.23%)
Oct 19, 2012 31.80 32.44 30.48 32.33 2,548,797 +0.01(+0.03%)
Oct 18, 2012 32.59 32.70 32.17 32.32 691,747 -0.34(-1.04%)
Oct 17, 2012 32.67 32.92 32.50 32.66 523,960 +0.03(+0.09%)
Oct 16, 2012 32.75 33.06 32.56 32.63 1,288,094 +0.05(+0.15%)
Oct 15, 2012 31.75 33.09 31.69 32.58 2,779,691 +0.98(+3.10%)
Oct 12, 2012 31.05 31.60 30.91 31.60 919,349 +0.44(+1.41%)
Oct 11, 2012 30.72 31.39 30.57 31.16 1,030,182 +0.56(+1.83%)
Oct 10, 2012 30.51 30.89 30.44 30.60 896,813 -0.04(-0.13%)
Oct 09, 2012 30.41 30.86 30.10 30.64 981,650 +0.06(+0.20%)
Oct 08, 2012 30.58 30.74 30.43 30.58 419,871 -0.17(-0.55%)
Oct 05, 2012 30.12 31.22 30.12 30.75 3,363,972 +0.94(+3.15%)
Oct 04, 2012 29.76 30.11 29.48 29.81 736,435 +0.08(+0.27%)
Oct 03, 2012 29.05 30.25 28.62 29.73 2,282,075 +0.77(+2.66%)
Oct 02, 2012 29.16 29.27 28.66 28.96 1,160,259 -0.03(-0.11%)
Oct 01, 2012 29.28 29.38 28.82 28.99 1,306,276 -0.20(-0.70%)
Sep 28, 2012 29.20 29.36 28.80 29.20 1,217,122 -0.17(-0.58%)
Sep 27, 2012 29.75 29.88 29.21 29.36 1,190,846 -0.33(-1.09%)
Sep 26, 2012 29.27 29.84 28.50 29.69 2,229,263 +0.24(+0.81%)
Sep 25, 2012 30.39 30.42 29.38 29.45 1,130,657 -0.80(-2.64%)
Sep 24, 2012 30.67 30.72 29.75 30.25 1,927,459 -0.56(-1.82%)
Sep 21, 2012 30.69 30.90 30.36 30.81 2,213,460 +0.41(+1.35%)
Sep 20, 2012 30.50 30.65 30.28 30.40 1,118,240 -0.22(-0.72%)
Sep 19, 2012 30.39 30.83 30.31 30.62 1,101,588 +0.12(+0.39%)
Sep 18, 2012 30.04 30.54 30.00 30.50 1,175,379 +0.35(+1.16%)
Sep 17, 2012 30.00 30.41 29.92 30.15 959,099 -0.03(-0.10%)
Sep 14, 2012 30.08 31.24 29.85 30.18 2,161,861 -0.08(-0.26%)
Sep 13, 2012 30.30 30.66 30.15 30.26 1,288,220 -0.04(-0.13%)
Sep 12, 2012 30.63 30.80 30.24 30.30 1,616,880 -0.06(-0.20%)
Sep 11, 2012 29.50 30.68 29.50 30.36 2,333,879 +1.03(+3.51%)
Sep 10, 2012 29.47 29.57 29.08 29.33 1,308,241 -0.24(-0.81%)
Sep 07, 2012 29.18 29.63 28.88 29.57 1,539,240 +0.30(+1.02%)
Sep 06, 2012 29.18 29.72 29.08 29.27 1,494,250 +0.34(+1.18%)
Sep 05, 2012 29.03 29.27 28.89 28.93 1,306,208 -0.11(-0.38%)
Sep 04, 2012 29.04 29.22 28.56 29.04 1,069,242 -0.09(-0.31%)
Aug 31, 2012 28.99 29.57 28.90 29.13 1,693,811 +0.22(+0.76%)
Aug 30, 2012 28.95 29.15 28.59 28.91 2,550,907 -0.23(-0.79%)
Aug 29, 2012 29.32 29.48 29.05 29.14 2,574,544 +0.44(+1.53%)
Aug 27, 2012 28.37 28.98 28.24 28.70 3,333,771 +0.46(+1.63%)
Aug 24, 2012 28.15 28.44 27.96 28.24 1,949,618 +0.08(+0.28%)
Aug 23, 2012 28.63 28.68 27.93 28.16 3,261,283 -0.55(-1.92%)
Aug 22, 2012 29.55 29.60 28.53 28.71 3,857,546 -0.83(-2.81%)
Aug 21, 2012 30.39 30.44 28.71 29.54 3,798,861 -0.79(-2.60%)
Aug 20, 2012 30.95 31.00 30.05 30.33 1,536,654 -0.57(-1.84%)
Aug 17, 2012 31.12 31.25 30.78 30.90 1,975,662 -0.17(-0.55%)
Aug 16, 2012 30.91 31.20 30.88 31.07 1,303,367 +0.21(+0.68%)
Aug 15, 2012 30.62 30.97 30.35 30.86 1,566,524 +0.36(+1.18%)
Aug 14, 2012 30.54 30.75 30.34 30.50 1,563,484 +0.07(+0.23%)
Aug 13, 2012 30.48 30.60 30.20 30.43 2,270,390 +0.04(+0.13%)
Aug 10, 2012 30.60 30.66 30.18 30.39 15,298,009 -0.31(-1.01%)
Aug 09, 2012 30.65 30.86 30.44 30.70 1,422,877 -0.03(-0.10%)
Aug 08, 2012 30.54 30.98 30.45 30.73 1,266,997 +0.27(+0.89%)
Aug 07, 2012 30.04 30.62 30.02 30.46 966,163 +0.49(+1.63%)
Aug 06, 2012 29.80 30.14 29.68 29.97 1,511,058 +0.10(+0.33%)
Aug 03, 2012 29.85 30.49 29.71 29.87 995,920 +0.43(+1.46%)
Aug 02, 2012 29.20 29.55 28.64 29.44 1,950,159 -0.23(-0.78%)
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.