Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.65 32.15 31.42 31.88 6,948,028 +0.56(+1.80%)
Oct 26, 2012 30.83 31.32 31.32 31.32 5,100,504 +0.45(+1.45%)
Oct 25, 2012 30.93 30.95 30.48 30.87 3,186,813 +0.14(+0.45%)
Oct 24, 2012 31.00 31.01 30.54 30.74 4,653,806 -0.21(-0.68%)
Oct 23, 2012 31.09 31.12 30.76 30.94 3,766,044 -0.73(-2.30%)
Oct 19, 2012 32.00 32.27 31.50 31.68 6,007,041 -0.41(-1.29%)
Oct 18, 2012 31.60 32.14 31.59 32.09 4,727,752 +0.48(+1.53%)
Oct 17, 2012 31.49 31.89 31.29 31.60 5,103,236 +0.22(+0.69%)
Oct 16, 2012 31.12 31.47 31.10 31.39 5,447,306 +0.44(+1.43%)
Oct 15, 2012 30.90 31.11 30.69 30.94 4,992,672 +0.17(+0.56%)
Oct 12, 2012 30.72 30.89 30.65 30.77 6,515,741 +0.16(+0.51%)
Oct 11, 2012 30.29 30.90 30.06 30.62 8,815,717 +0.61(+2.03%)
Oct 10, 2012 30.31 30.49 29.96 30.01 3,184,483 -0.28(-0.91%)
Oct 09, 2012 30.57 30.72 30.18 30.28 3,573,603 -0.28(-0.92%)
Oct 08, 2012 30.51 30.75 30.30 30.56 3,134,698 +0.04(+0.14%)
Oct 05, 2012 30.66 30.93 30.35 30.52 6,118,758 +0.04(+0.14%)
Oct 04, 2012 30.08 31.22 30.07 30.48 14,514,207 -0.78(-2.51%)
Oct 03, 2012 30.52 31.37 30.51 31.26 6,635,832 +0.78(+2.55%)
Oct 02, 2012 30.67 30.80 30.33 30.48 7,442,630 -0.53(-1.70%)
Oct 01, 2012 30.72 31.44 30.69 31.01 4,521,035 +0.36(+1.17%)
Sep 28, 2012 30.42 30.69 30.20 30.65 3,043,959 +0.13(+0.43%)
Sep 27, 2012 30.76 30.87 30.33 30.52 3,826,492 -0.23(-0.76%)
Sep 26, 2012 30.63 31.02 30.57 30.75 3,729,069 +0.13(+0.41%)
Sep 25, 2012 31.34 31.63 30.61 30.63 3,932,184 -0.66(-2.12%)
Sep 24, 2012 31.41 31.46 31.07 31.29 4,433,994 -0.32(-1.00%)
Sep 21, 2012 31.76 31.93 31.53 31.61 8,554,546 -0.15(-0.47%)
Sep 20, 2012 31.84 32.00 31.42 31.76 4,478,151 -0.23(-0.73%)
Sep 19, 2012 31.78 32.17 31.75 31.99 4,416,046 +0.23(+0.72%)
Sep 18, 2012 31.90 31.95 31.66 31.76 3,333,749 -0.13(-0.41%)
Sep 17, 2012 31.96 32.06 31.75 31.90 3,074,148 -0.06(-0.19%)
Sep 14, 2012 32.15 32.32 31.87 31.96 4,307,164 -0.18(-0.56%)
Sep 13, 2012 32.18 32.27 31.77 32.14 4,113,499 -0.04(-0.13%)
Sep 12, 2012 31.88 32.41 31.81 32.18 10,069,591 +1.05(+3.36%)
Sep 11, 2012 31.56 31.63 31.06 31.13 3,683,807 -0.39(-1.25%)
Sep 10, 2012 31.36 31.85 31.29 31.53 3,889,462 +0.09(+0.29%)
Sep 07, 2012 31.58 31.66 31.31 31.44 2,348,120 -0.17(-0.53%)
Sep 06, 2012 30.86 31.67 30.82 31.60 5,445,735 +0.96(+3.14%)
Sep 05, 2012 31.05 31.10 30.63 30.64 4,075,470 -0.47(-1.52%)
Sep 04, 2012 31.25 31.38 31.00 31.11 3,221,174 -0.13(-0.40%)
Aug 31, 2012 31.67 31.81 31.18 31.24 4,301,610 -0.15(-0.48%)
Aug 30, 2012 31.49 31.96 31.36 31.39 7,917,261 +0.28(+0.90%)
Aug 29, 2012 30.98 31.20 30.73 31.11 4,846,675 -0.14(-0.46%)
Aug 27, 2012 31.21 31.42 31.01 31.25 4,705,027 +0.02(+0.08%)
Aug 24, 2012 30.50 31.23 30.50 31.23 6,063,873 +0.62(+2.04%)
Aug 23, 2012 30.64 30.80 30.47 30.60 3,639,766 -0.02(-0.08%)
Aug 22, 2012 30.71 30.90 30.50 30.63 4,173,322 -0.12(-0.41%)
Aug 21, 2012 30.89 30.95 30.61 30.75 3,053,205 -0.14(-0.44%)
Aug 20, 2012 30.75 30.93 30.72 30.89 2,485,329 -0.02(-0.06%)
Aug 17, 2012 30.57 30.92 30.50 30.91 2,896,245 +0.36(+1.17%)
Aug 16, 2012 30.28 30.69 30.22 30.55 3,079,678 +0.20(+0.65%)
Aug 15, 2012 30.14 30.47 30.11 30.35 5,044,783 +0.19(+0.63%)
Aug 14, 2012 30.24 30.33 30.02 30.16 4,830,056 +0.05(+0.16%)
Aug 13, 2012 30.30 30.70 30.08 30.11 4,959,792 -0.22(-0.73%)
Aug 10, 2012 30.32 30.51 29.91 30.33 8,150,374 -0.25(-0.82%)
Aug 09, 2012 31.42 31.67 30.33 30.58 12,783,190 -0.38(-1.23%)
Aug 08, 2012 30.68 31.13 30.60 30.97 3,733,524 +0.14(+0.44%)
Aug 07, 2012 31.15 31.16 30.80 30.83 4,385,413 -0.11(-0.37%)
Aug 06, 2012 30.48 31.02 30.45 30.94 5,645,568 +0.54(+1.78%)
Aug 03, 2012 30.44 30.76 29.94 30.40 5,044,990 +0.58(+1.93%)
Aug 02, 2012 29.64 30.84 29.60 29.82 6,491,417 +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.