Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.65 32.14 31.42 31.88 6,948,970 +0.56(+1.80%)
Oct 26, 2012 30.82 31.32 31.32 31.32 5,101,195 +0.45(+1.45%)
Oct 25, 2012 30.93 30.95 30.47 30.87 3,187,245 +0.14(+0.45%)
Oct 24, 2012 30.99 31.01 30.53 30.73 4,654,436 -0.21(-0.68%)
Oct 23, 2012 31.09 31.12 30.76 30.94 3,766,554 -0.73(-2.30%)
Oct 19, 2012 32.00 32.27 31.49 31.67 6,007,855 -0.41(-1.29%)
Oct 18, 2012 31.60 32.13 31.59 32.08 4,728,393 +0.48(+1.53%)
Oct 17, 2012 31.49 31.89 31.28 31.60 5,103,927 +0.22(+0.69%)
Oct 16, 2012 31.11 31.47 31.10 31.38 5,448,044 +0.44(+1.43%)
Oct 15, 2012 30.90 31.10 30.68 30.94 4,993,348 +0.17(+0.56%)
Oct 12, 2012 30.71 30.88 30.65 30.77 6,516,624 +0.16(+0.51%)
Oct 11, 2012 30.29 30.90 30.06 30.61 8,816,912 +0.61(+2.03%)
Oct 10, 2012 30.31 30.49 29.95 30.00 3,184,915 -0.28(-0.91%)
Oct 09, 2012 30.57 30.71 30.18 30.28 3,574,087 -0.28(-0.92%)
Oct 08, 2012 30.50 30.74 30.30 30.56 3,135,123 +0.04(+0.14%)
Oct 05, 2012 30.65 30.93 30.34 30.52 6,119,587 +0.04(+0.14%)
Oct 04, 2012 30.08 31.21 30.07 30.47 14,516,173 -0.78(-2.51%)
Oct 03, 2012 30.52 31.37 30.50 31.26 6,636,731 +0.78(+2.55%)
Oct 02, 2012 30.67 30.80 30.32 30.48 7,443,638 -0.53(-1.70%)
Oct 01, 2012 30.72 31.43 30.69 31.01 4,521,648 +0.36(+1.17%)
Sep 28, 2012 30.42 30.69 30.20 30.65 3,044,372 +0.13(+0.43%)
Sep 27, 2012 30.76 30.86 30.32 30.52 3,827,011 -0.23(-0.76%)
Sep 26, 2012 30.63 31.02 30.57 30.75 3,729,574 +0.13(+0.41%)
Sep 25, 2012 31.34 31.62 30.61 30.62 3,932,716 -0.66(-2.12%)
Sep 24, 2012 31.40 31.46 31.07 31.29 4,434,595 -0.32(-1.00%)
Sep 21, 2012 31.75 31.93 31.53 31.60 8,555,705 -0.15(-0.47%)
Sep 20, 2012 31.83 31.99 31.41 31.75 4,478,758 -0.23(-0.73%)
Sep 19, 2012 31.78 32.16 31.74 31.99 4,416,644 +0.23(+0.72%)
Sep 18, 2012 31.89 31.95 31.66 31.76 3,334,200 -0.13(-0.41%)
Sep 17, 2012 31.95 32.06 31.75 31.89 3,074,565 -0.06(-0.19%)
Sep 14, 2012 32.15 32.31 31.87 31.95 4,307,748 -0.18(-0.56%)
Sep 13, 2012 32.18 32.27 31.76 32.13 4,114,057 -0.04(-0.13%)
Sep 12, 2012 31.87 32.41 31.81 32.17 10,070,955 +1.05(+3.36%)
Sep 11, 2012 31.55 31.62 31.05 31.13 3,684,307 -0.39(-1.25%)
Sep 10, 2012 31.36 31.85 31.28 31.52 3,889,989 +0.09(+0.29%)
Sep 07, 2012 31.57 31.65 31.31 31.43 2,348,438 -0.17(-0.53%)
Sep 06, 2012 30.86 31.66 30.82 31.60 5,446,473 +0.96(+3.14%)
Sep 05, 2012 31.05 31.10 30.62 30.64 4,076,022 -0.47(-1.52%)
Sep 04, 2012 31.25 31.38 30.99 31.11 3,221,611 -0.13(-0.40%)
Aug 31, 2012 31.66 31.81 31.17 31.23 4,302,193 -0.15(-0.48%)
Aug 30, 2012 31.49 31.96 31.36 31.38 7,918,333 +0.28(+0.90%)
Aug 29, 2012 30.98 31.20 30.73 31.10 4,847,332 -0.14(-0.46%)
Aug 27, 2012 31.20 31.42 31.01 31.25 4,705,664 +0.02(+0.08%)
Aug 24, 2012 30.50 31.22 30.49 31.22 6,064,694 +0.62(+2.04%)
Aug 23, 2012 30.64 30.80 30.46 30.60 3,640,259 -0.02(-0.08%)
Aug 22, 2012 30.71 30.90 30.49 30.62 4,173,887 -0.12(-0.41%)
Aug 21, 2012 30.88 30.95 30.60 30.75 3,053,618 -0.14(-0.44%)
Aug 20, 2012 30.75 30.93 30.72 30.88 2,485,665 -0.02(-0.06%)
Aug 17, 2012 30.56 30.91 30.49 30.90 2,896,637 +0.36(+1.17%)
Aug 16, 2012 30.28 30.68 30.21 30.54 3,080,095 +0.20(+0.65%)
Aug 15, 2012 30.13 30.47 30.10 30.35 5,045,466 +0.19(+0.63%)
Aug 14, 2012 30.24 30.33 30.02 30.16 4,830,710 +0.05(+0.16%)
Aug 13, 2012 30.30 30.70 30.07 30.11 4,960,463 -0.22(-0.73%)
Aug 10, 2012 30.31 30.50 29.91 30.33 8,151,477 -0.25(-0.82%)
Aug 09, 2012 31.42 31.66 30.33 30.58 12,784,921 -0.38(-1.23%)
Aug 08, 2012 30.68 31.12 30.60 30.96 3,734,029 +0.14(+0.44%)
Aug 07, 2012 31.15 31.15 30.79 30.82 4,386,006 -0.11(-0.37%)
Aug 06, 2012 30.48 31.01 30.44 30.94 5,646,332 +0.54(+1.78%)
Aug 03, 2012 30.43 30.76 29.94 30.40 5,045,673 +0.58(+1.93%)
Aug 02, 2012 29.64 30.84 29.60 29.82 6,492,296 +0.24(+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.