Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.98 29.89 28.84 29.47 1,866,808 +0.37(+1.27%)
Sep 27, 2012 28.46 29.52 28.40 29.10 1,536,891 +0.98(+3.49%)
Sep 26, 2012 29.07 29.10 27.86 28.12 2,108,236 -0.96(-3.30%)
Sep 25, 2012 30.22 30.62 29.01 29.08 1,746,905 -0.91(-3.03%)
Sep 24, 2012 30.42 30.63 29.75 29.99 1,473,250 -0.89(-2.88%)
Sep 21, 2012 31.47 31.54 30.74 30.88 2,310,775 +0.09(+0.29%)
Sep 20, 2012 31.17 31.29 30.68 30.79 1,736,600 -0.17(-0.55%)
Sep 19, 2012 30.94 31.08 30.27 30.96 1,303,788 -0.08(-0.26%)
Sep 18, 2012 31.60 31.60 30.35 31.04 1,246,123 -0.60(-1.90%)
Sep 17, 2012 32.30 32.72 31.42 31.64 1,269,567 -0.82(-2.53%)
Sep 14, 2012 31.53 32.55 31.48 32.46 2,760,567 +1.18(+3.77%)
Sep 13, 2012 30.75 31.80 30.27 31.28 1,686,159 +0.57(+1.86%)
Sep 12, 2012 30.53 30.71 30.12 30.71 1,297,961 +0.18(+0.59%)
Sep 11, 2012 30.68 31.25 30.41 30.53 1,425,761 -0.07(-0.23%)
Sep 10, 2012 30.56 31.20 30.55 30.60 1,337,042 -0.18(-0.58%)
Sep 07, 2012 30.81 31.32 30.45 30.78 3,207,881 +0.27(+0.88%)
Sep 06, 2012 30.36 31.25 30.28 30.51 2,229,794 +0.42(+1.40%)
Sep 05, 2012 29.48 30.48 29.22 30.09 2,018,654 +0.49(+1.66%)
Sep 04, 2012 29.45 29.72 28.97 29.60 1,119,370 +0.27(+0.92%)
Aug 31, 2012 29.08 29.58 28.52 29.33 1,191,279 +0.62(+2.16%)
Aug 30, 2012 28.99 29.26 28.37 28.71 1,420,569 -0.59(-2.01%)
Aug 29, 2012 29.64 29.71 29.20 29.30 813,035 +0.08(+0.27%)
Aug 27, 2012 29.66 29.84 29.08 29.22 770,898 -0.19(-0.65%)
Aug 24, 2012 29.31 29.71 29.10 29.41 1,914,773 +0.53(+1.84%)
Aug 23, 2012 29.63 29.64 28.86 28.88 982,150 -0.70(-2.37%)
Aug 22, 2012 29.69 29.95 29.32 29.58 1,093,087 -0.17(-0.57%)
Aug 21, 2012 29.55 29.99 29.37 29.75 3,907,383 -0.94(-3.06%)
Aug 20, 2012 30.83 30.85 30.39 30.69 755,654 -0.28(-0.90%)
Aug 17, 2012 30.70 31.02 30.57 30.97 903,169 +0.13(+0.42%)
Aug 16, 2012 31.01 31.13 30.17 30.84 1,349,346 +0.16(+0.52%)
Aug 15, 2012 29.60 30.74 29.50 30.68 1,405,917 +1.07(+3.61%)
Aug 14, 2012 29.60 29.93 29.24 29.61 893,440 +0.08(+0.27%)
Aug 13, 2012 29.81 30.04 28.97 29.53 1,172,420 -0.27(-0.91%)
Aug 10, 2012 28.46 29.92 28.22 29.80 1,630,793 +1.04(+3.62%)
Aug 09, 2012 28.52 29.18 28.52 28.76 1,133,221 +0.05(+0.17%)
Aug 08, 2012 28.47 29.52 28.30 28.71 1,159,653 +0.20(+0.70%)
Aug 07, 2012 28.34 29.75 27.67 28.51 2,452,140 +1.83(+6.86%)
Aug 06, 2012 26.15 26.88 26.05 26.68 987,018 +0.65(+2.50%)
Aug 03, 2012 26.14 27.00 25.84 26.03 1,018,776 +0.85(+3.38%)
Aug 02, 2012 25.61 25.90 24.75 25.18 1,053,349 -0.94(-3.60%)
Aug 01, 2012 26.40 26.57 25.82 26.12 1,103,258 -0.06(-0.23%)
Jul 31, 2012 26.61 27.03 26.04 26.18 776,080 -0.55(-2.06%)
Jul 30, 2012 26.52 27.10 26.29 26.73 585,575 +0.20(+0.75%)
Jul 27, 2012 26.15 26.94 25.66 26.53 1,509,699 +0.65(+2.51%)
Jul 26, 2012 26.52 26.67 25.39 25.88 1,274,332 -0.03(-0.12%)
Jul 25, 2012 26.54 26.75 25.66 25.91 1,048,150 -0.42(-1.60%)
Jul 24, 2012 27.02 27.18 25.97 26.33 896,228 -0.64(-2.37%)
Jul 23, 2012 27.02 27.12 26.51 26.97 1,303,850 -1.13(-4.02%)
Jul 20, 2012 27.51 28.56 27.13 28.10 1,658,372 +0.31(+1.12%)
Jul 19, 2012 26.97 28.21 26.85 27.79 1,133,362 +1.05(+3.93%)
Jul 18, 2012 26.07 27.27 25.95 26.74 831,973 +0.50(+1.91%)
Jul 17, 2012 26.25 26.55 25.09 26.24 1,140,602 +0.24(+0.92%)
Jul 16, 2012 25.39 26.42 25.09 26.00 1,343,571 +0.51(+2.00%)
Jul 13, 2012 24.47 25.69 24.44 25.49 1,251,661 +1.08(+4.42%)
Jul 12, 2012 23.75 24.74 23.45 24.41 990,551 +0.36(+1.50%)
Jul 11, 2012 23.81 24.25 23.64 24.05 528,692 +0.36(+1.52%)
Jul 10, 2012 24.73 24.95 23.53 23.69 791,660 -0.90(-3.66%)
Jul 09, 2012 24.34 24.75 23.90 24.59 1,031,458 +0.12(+0.49%)
Jul 06, 2012 24.87 25.00 24.21 24.47 582,636 -0.83(-3.28%)
Jul 05, 2012 25.92 26.03 25.29 25.30 1,394,698 -0.84(-3.21%)
Jul 03, 2012 24.58 26.20 24.58 26.14 1,024,868 +1.71(+7.00%)
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.