Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.43 34.49 33.99 34.05 5,931,368 -0.38(-1.10%)
Oct 26, 2012 34.25 34.43 34.43 34.43 3,468,240 +0.22(+0.65%)
Oct 25, 2012 33.87 34.30 33.87 34.20 2,653,837 +0.48(+1.43%)
Oct 24, 2012 33.85 33.96 33.66 33.72 2,154,860 +0.11(+0.33%)
Oct 23, 2012 33.68 33.71 33.42 33.61 1,107,618 -0.29(-0.84%)
Oct 19, 2012 34.16 34.22 33.75 33.90 2,311,314 -0.27(-0.78%)
Oct 18, 2012 34.37 34.37 34.07 34.16 2,669,472 -0.23(-0.66%)
Oct 17, 2012 33.94 34.40 33.94 34.39 2,540,462 +0.51(+1.50%)
Oct 16, 2012 33.72 33.95 33.71 33.89 2,080,316 +0.24(+0.72%)
Oct 15, 2012 33.70 33.71 33.53 33.64 1,656,466 -0.02(-0.06%)
Oct 12, 2012 33.68 33.85 33.57 33.66 1,505,626 +0.08(+0.25%)
Oct 11, 2012 33.68 33.77 33.57 33.58 1,364,709 +0.11(+0.33%)
Oct 10, 2012 33.66 33.76 33.36 33.47 1,574,762 -0.10(-0.29%)
Oct 09, 2012 33.79 33.83 33.51 33.57 1,403,463 -0.20(-0.58%)
Oct 08, 2012 33.76 33.81 33.61 33.76 1,086,573 -0.05(-0.13%)
Oct 05, 2012 33.94 34.00 33.72 33.81 1,759,009 +0.05(+0.14%)
Oct 04, 2012 33.72 33.84 33.66 33.76 1,130,694 +0.05(+0.13%)
Oct 03, 2012 33.86 33.87 33.60 33.72 1,562,314 -0.06(-0.17%)
Oct 02, 2012 33.89 34.03 33.61 33.77 2,051,594 -0.02(-0.06%)
Oct 01, 2012 33.51 34.01 33.48 33.79 3,288,440 +0.18(+0.52%)
Sep 28, 2012 33.51 33.64 33.35 33.62 2,513,154 +0.01(+0.02%)
Sep 27, 2012 33.64 33.72 33.48 33.61 2,107,216 -0.03(-0.10%)
Sep 26, 2012 33.78 33.94 33.59 33.64 2,300,746 -0.10(-0.31%)
Sep 25, 2012 33.84 33.94 33.71 33.75 4,604,479 +0.08(+0.25%)
Sep 24, 2012 33.50 33.72 33.37 33.66 3,236,902 +0.18(+0.54%)
Sep 21, 2012 33.40 33.53 33.29 33.48 4,315,230 +0.12(+0.35%)
Sep 20, 2012 33.13 33.48 33.13 33.36 3,513,821 +0.21(+0.65%)
Sep 19, 2012 32.82 33.29 32.80 33.15 3,183,431 +0.42(+1.27%)
Sep 18, 2012 32.88 32.88 32.70 32.73 1,981,851 -0.11(-0.34%)
Sep 17, 2012 32.67 32.87 32.67 32.84 2,095,433 +0.18(+0.56%)
Sep 14, 2012 33.03 33.04 32.49 32.66 4,416,805 -0.41(-1.24%)
Sep 13, 2012 32.68 33.15 32.56 33.07 2,938,273 +0.29(+0.89%)
Sep 12, 2012 32.86 32.92 32.66 32.78 1,502,777 -0.04(-0.12%)
Sep 11, 2012 32.79 32.82 32.64 32.82 1,922,090 +0.10(+0.32%)
Sep 10, 2012 32.58 32.77 32.49 32.71 2,788,717 -0.08(-0.24%)
Sep 07, 2012 32.76 32.87 32.69 32.79 2,952,654 -0.01(-0.02%)
Sep 06, 2012 32.70 32.84 32.62 32.80 3,448,330 +0.14(+0.42%)
Sep 05, 2012 32.93 33.06 32.66 32.66 2,012,922 -0.30(-0.91%)
Sep 04, 2012 33.07 33.19 32.94 32.96 2,265,117 +0.00(+0.00%)
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%)
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.