Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.41 34.47 33.97 34.03 5,934,678 -0.38(-1.10%)
Oct 26, 2012 34.23 34.41 34.41 34.41 3,470,176 +0.22(+0.65%)
Oct 25, 2012 33.85 34.28 33.85 34.19 2,655,318 +0.48(+1.43%)
Oct 24, 2012 33.83 33.94 33.64 33.70 2,156,063 +0.11(+0.33%)
Oct 23, 2012 33.66 33.69 33.40 33.59 1,108,236 -0.29(-0.84%)
Oct 19, 2012 34.15 34.20 33.73 33.88 2,312,604 -0.27(-0.78%)
Oct 18, 2012 34.35 34.35 34.05 34.15 2,670,963 -0.23(-0.66%)
Oct 17, 2012 33.92 34.38 33.92 34.37 2,541,880 +0.51(+1.50%)
Oct 16, 2012 33.70 33.93 33.69 33.87 2,081,477 +0.24(+0.72%)
Oct 15, 2012 33.68 33.69 33.51 33.63 1,657,391 -0.02(-0.06%)
Oct 12, 2012 33.66 33.83 33.55 33.65 1,506,467 +0.08(+0.25%)
Oct 11, 2012 33.66 33.76 33.55 33.56 1,365,470 +0.11(+0.33%)
Oct 10, 2012 33.65 33.74 33.35 33.45 1,575,641 -0.10(-0.29%)
Oct 09, 2012 33.77 33.81 33.50 33.55 1,404,246 -0.20(-0.58%)
Oct 08, 2012 33.74 33.79 33.59 33.74 1,087,180 -0.05(-0.13%)
Oct 05, 2012 33.92 33.98 33.70 33.79 1,759,991 +0.05(+0.13%)
Oct 04, 2012 33.70 33.82 33.65 33.74 1,131,325 +0.05(+0.14%)
Oct 03, 2012 33.84 33.85 33.58 33.70 1,563,186 -0.06(-0.17%)
Oct 02, 2012 33.87 34.02 33.59 33.76 2,052,739 -0.02(-0.06%)
Oct 01, 2012 33.49 33.99 33.46 33.78 3,290,276 +0.18(+0.52%)
Sep 28, 2012 33.50 33.62 33.33 33.60 2,514,557 +0.01(+0.02%)
Sep 27, 2012 33.63 33.70 33.46 33.59 2,108,393 -0.03(-0.10%)
Sep 26, 2012 33.76 33.92 33.57 33.63 2,302,031 -0.10(-0.31%)
Sep 25, 2012 33.82 33.92 33.69 33.73 4,607,049 +0.08(+0.25%)
Sep 24, 2012 33.48 33.70 33.35 33.65 3,238,709 +0.18(+0.54%)
Sep 21, 2012 33.38 33.51 33.27 33.46 4,317,639 +0.12(+0.35%)
Sep 20, 2012 33.11 33.46 33.11 33.35 3,515,782 +0.21(+0.65%)
Sep 19, 2012 32.80 33.27 32.78 33.13 3,185,208 +0.42(+1.27%)
Sep 18, 2012 32.86 32.86 32.68 32.72 1,982,957 -0.11(-0.34%)
Sep 17, 2012 32.66 32.85 32.66 32.83 2,096,603 +0.18(+0.56%)
Sep 14, 2012 33.01 33.02 32.47 32.64 4,419,271 -0.41(-1.24%)
Sep 13, 2012 32.66 33.13 32.54 33.05 2,939,913 +0.29(+0.89%)
Sep 12, 2012 32.84 32.90 32.64 32.76 1,503,616 -0.04(-0.12%)
Sep 11, 2012 32.77 32.80 32.62 32.80 1,923,163 +0.10(+0.32%)
Sep 10, 2012 32.57 32.75 32.47 32.70 2,790,274 -0.08(-0.24%)
Sep 07, 2012 32.74 32.85 32.67 32.77 2,954,302 -0.01(-0.02%)
Sep 06, 2012 32.68 32.83 32.60 32.78 3,450,255 +0.14(+0.42%)
Sep 05, 2012 32.91 33.04 32.64 32.64 2,014,046 -0.30(-0.91%)
Sep 04, 2012 33.05 33.17 32.92 32.94 2,266,382 +0.00(+0.00%)
Aug 31, 2012 33.03 33.17 32.84 32.94 2,548,015 +0.06(+0.18%)
Aug 30, 2012 33.13 33.14 32.87 32.88 3,251,508 -0.29(-0.88%)
Aug 29, 2012 33.39 33.48 33.12 33.17 2,345,370 -0.15(-0.45%)
Aug 27, 2012 33.31 33.40 33.22 33.32 1,756,300 +0.11(+0.33%)
Aug 24, 2012 33.01 33.23 32.92 33.21 2,098,644 +0.21(+0.63%)
Aug 23, 2012 32.99 33.07 32.87 33.01 3,160,243 +0.06(+0.18%)
Aug 22, 2012 33.06 33.17 32.87 32.95 2,482,913 -0.21(-0.62%)
Aug 21, 2012 33.23 33.36 33.13 33.16 2,743,336 +0.01(+0.02%)
Aug 20, 2012 32.98 33.21 32.98 33.15 2,389,944 +0.18(+0.55%)
Aug 17, 2012 33.04 33.12 32.93 32.97 3,392,093 -0.01(-0.02%)
Aug 16, 2012 32.81 33.01 32.73 32.97 3,312,059 +0.09(+0.27%)
Aug 15, 2012 32.76 32.90 32.69 32.88 1,385,235 +0.10(+0.32%)
Aug 14, 2012 32.81 32.87 32.59 32.78 2,703,362 +0.07(+0.22%)
Aug 13, 2012 32.88 32.92 32.68 32.71 3,791,870 -0.18(-0.55%)
Aug 10, 2012 32.64 32.90 32.58 32.89 2,425,638 +0.15(+0.45%)
Aug 09, 2012 32.66 32.77 32.57 32.74 3,088,081 +0.06(+0.18%)
Aug 08, 2012 32.43 32.74 32.38 32.68 2,883,721 +0.26(+0.82%)
Aug 07, 2012 32.39 32.54 32.28 32.42 2,503,774 +0.12(+0.36%)
Aug 06, 2012 32.43 32.72 32.28 32.30 3,326,967 -0.18(-0.56%)
Aug 03, 2012 32.17 32.61 32.16 32.48 6,375,066 +0.59(+1.84%)
Aug 02, 2012 31.00 32.25 31.00 31.90 7,318,680 +1.05(+3.41%)
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.