Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.04 32.59 31.99 32.31 15,312,030 +0.10(+0.33%)
Oct 26, 2012 32.09 32.20 32.20 32.20 52,177,832 +0.18(+0.55%)
Oct 25, 2012 32.09 32.29 31.79 32.03 17,045,832 +0.25(+0.78%)
Oct 24, 2012 32.01 32.22 31.77 31.78 12,323,822 -0.03(-0.11%)
Oct 23, 2012 32.12 32.13 31.65 31.81 12,802,213 -0.78(-2.38%)
Oct 19, 2012 33.13 33.15 32.54 32.59 10,882,395 -0.44(-1.35%)
Oct 18, 2012 33.15 33.32 32.86 33.03 12,070,153 -0.16(-0.48%)
Oct 17, 2012 32.87 33.24 32.78 33.19 10,872,203 +0.33(+0.99%)
Oct 16, 2012 32.64 33.01 32.60 32.87 8,937,717 +0.30(+0.91%)
Oct 15, 2012 32.45 32.65 32.27 32.57 10,404,635 +0.18(+0.55%)
Oct 12, 2012 32.45 32.59 32.23 32.39 8,715,757 +0.02(+0.05%)
Oct 11, 2012 32.18 32.56 32.18 32.38 15,093,622 +0.38(+1.19%)
Oct 10, 2012 31.81 32.13 31.74 32.00 8,643,852 +0.16(+0.50%)
Oct 09, 2012 32.40 32.45 31.83 31.84 10,713,202 -0.46(-1.42%)
Oct 08, 2012 32.36 32.48 32.26 32.30 7,304,772 -0.36(-1.11%)
Oct 05, 2012 32.77 32.97 32.48 32.66 12,112,183 +0.14(+0.42%)
Oct 04, 2012 32.32 32.55 32.18 32.52 9,100,412 +0.27(+0.83%)
Oct 03, 2012 31.82 32.27 31.66 32.25 12,581,108 +0.59(+1.85%)
Oct 02, 2012 31.80 31.92 31.54 31.67 10,610,554 -0.17(-0.53%)
Oct 01, 2012 31.40 32.11 31.40 31.84 15,784,881 +0.57(+1.82%)
Sep 28, 2012 31.20 31.34 31.02 31.27 10,127,000 +0.09(+0.28%)
Sep 27, 2012 30.90 31.26 30.86 31.18 9,054,139 +0.32(+1.05%)
Sep 26, 2012 31.23 31.33 30.82 30.86 11,421,404 -0.48(-1.52%)
Sep 25, 2012 31.16 31.53 31.11 31.33 16,533,559 +0.19(+0.61%)
Sep 24, 2012 31.23 31.43 31.09 31.14 11,306,636 -0.29(-0.93%)
Sep 21, 2012 31.50 31.65 31.41 31.43 31,392,546 +0.09(+0.29%)
Sep 20, 2012 31.27 31.40 31.08 31.34 13,721,476 -0.04(-0.13%)
Sep 19, 2012 31.17 31.55 31.14 31.38 12,859,774 +0.26(+0.85%)
Sep 18, 2012 30.99 31.16 30.86 31.12 14,164,404 -0.05(-0.16%)
Sep 17, 2012 31.31 31.40 31.11 31.17 11,433,993 -0.09(-0.28%)
Sep 14, 2012 31.49 31.50 31.14 31.26 14,270,570 -0.17(-0.54%)
Sep 13, 2012 30.96 31.82 30.87 31.43 16,905,806 +0.35(+1.14%)
Sep 12, 2012 30.65 31.08 30.64 31.07 15,736,353 +0.46(+1.50%)
Sep 11, 2012 30.01 30.84 29.99 30.62 17,061,600 +0.65(+2.18%)
Sep 10, 2012 29.90 30.24 29.90 29.96 12,490,898 -0.24(-0.79%)
Sep 07, 2012 30.15 30.26 29.96 30.20 11,584,430 +0.05(+0.16%)
Sep 06, 2012 29.84 30.15 29.76 30.15 16,856,308 +0.44(+1.48%)
Sep 05, 2012 30.00 30.04 29.56 29.71 13,634,783 -0.21(-0.71%)
Sep 04, 2012 29.89 30.07 29.71 29.92 10,951,457 +0.06(+0.21%)
Aug 31, 2012 29.69 29.89 29.40 29.86 14,804,829 +0.36(+1.22%)
Aug 30, 2012 29.59 29.59 29.38 29.50 9,205,320 -0.31(-1.03%)
Aug 29, 2012 29.70 29.81 29.50 29.81 9,216,383 +0.08(+0.28%)
Aug 27, 2012 29.64 29.84 29.58 29.72 9,470,624 +0.23(+0.79%)
Aug 24, 2012 29.47 29.57 29.29 29.49 11,435,938 -0.11(-0.39%)
Aug 23, 2012 29.79 29.92 29.51 29.60 7,515,956 -0.22(-0.74%)
Aug 22, 2012 29.54 29.92 29.46 29.83 9,519,530 +0.14(+0.45%)
Aug 21, 2012 29.97 30.09 29.57 29.69 8,165,714 -0.15(-0.50%)
Aug 20, 2012 29.94 29.97 29.80 29.84 9,313,727 -0.12(-0.41%)
Aug 17, 2012 30.27 30.28 29.87 29.96 10,288,823 -0.23(-0.76%)
Aug 16, 2012 29.97 30.26 29.97 30.19 9,792,578 +0.14(+0.48%)
Aug 15, 2012 30.08 30.34 29.94 30.05 8,305,745 -0.18(-0.60%)
Aug 14, 2012 30.05 30.30 29.92 30.23 9,379,981 +0.37(+1.22%)
Aug 13, 2012 29.94 30.02 29.65 29.86 6,932,528 -0.18(-0.60%)
Aug 10, 2012 29.83 30.09 29.79 30.04 6,428,704 +0.14(+0.45%)
Aug 09, 2012 30.46 30.48 29.73 29.91 15,256,913 -0.61(-2.01%)
Aug 08, 2012 30.44 30.61 30.35 30.52 8,553,353 +0.17(+0.57%)
Aug 07, 2012 30.45 30.59 30.10 30.35 14,156,511 -0.15(-0.48%)
Aug 06, 2012 30.49 30.86 30.40 30.50 9,911,884 +0.01(+0.04%)
Aug 03, 2012 30.34 30.61 29.99 30.48 13,893,698 +0.40(+1.32%)
Aug 02, 2012 29.51 30.09 29.37 30.09 11,936,458 +0.42(+1.42%)
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.