Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 36.22 36.33 35.93 36.25 7,771,852 -0.18(-0.48%)
Sep 27, 2012 36.21 36.48 36.01 36.42 6,566,499 +0.34(+0.93%)
Sep 26, 2012 36.28 36.47 35.81 36.09 6,268,362 -0.19(-0.53%)
Sep 25, 2012 36.33 36.58 36.25 36.28 5,748,712 +0.04(+0.11%)
Sep 24, 2012 36.32 36.41 36.06 36.24 6,374,366 -0.05(-0.13%)
Sep 21, 2012 36.06 36.51 36.01 36.28 10,948,325 +0.34(+0.94%)
Sep 20, 2012 35.76 36.01 35.74 35.95 6,416,609 +0.12(+0.34%)
Sep 19, 2012 35.76 36.07 35.69 35.83 6,771,104 -0.04(-0.11%)
Sep 18, 2012 35.57 35.99 35.57 35.86 5,435,323 +0.06(+0.17%)
Sep 17, 2012 35.58 35.89 35.57 35.80 9,457,322 +0.08(+0.24%)
Sep 14, 2012 35.94 35.94 35.56 35.72 8,516,327 -0.33(-0.91%)
Sep 13, 2012 35.64 36.13 35.41 36.05 7,195,645 +0.46(+1.29%)
Sep 12, 2012 35.54 35.83 35.52 35.59 5,202,647 +0.05(+0.13%)
Sep 11, 2012 35.67 35.70 35.48 35.54 5,576,269 -0.02(-0.06%)
Sep 10, 2012 35.73 35.82 35.57 35.57 6,176,035 -0.10(-0.28%)
Sep 07, 2012 35.71 35.83 35.39 35.67 12,949,265 -0.12(-0.34%)
Sep 06, 2012 35.15 35.83 35.15 35.79 11,187,947 +0.76(+2.18%)
Sep 05, 2012 35.07 35.44 34.95 35.02 14,786,794 +0.40(+1.15%)
Sep 04, 2012 34.38 34.72 34.18 34.63 9,088,412 +0.29(+0.85%)
Aug 31, 2012 34.46 34.63 34.16 34.34 8,367,991 +0.01(+0.02%)
Aug 30, 2012 34.40 34.40 34.12 34.33 6,846,610 -0.21(-0.60%)
Aug 29, 2012 34.10 34.60 33.93 34.53 10,892,921 +0.44(+1.30%)
Aug 27, 2012 33.45 34.39 33.45 34.09 19,772,804 +0.56(+1.66%)
Aug 24, 2012 34.26 34.41 33.15 33.53 62,785,840 +1.12(+3.44%)
Aug 23, 2012 32.23 32.48 32.20 32.42 6,003,160 +0.18(+0.55%)
Aug 22, 2012 32.24 32.40 32.20 32.24 6,159,257 -0.03(-0.09%)
Aug 21, 2012 32.48 32.49 32.19 32.27 5,487,559 -0.10(-0.31%)
Aug 20, 2012 32.43 32.43 32.27 32.37 5,091,193 -0.06(-0.19%)
Aug 17, 2012 32.76 32.76 32.31 32.43 5,914,054 -0.25(-0.77%)
Aug 16, 2012 32.84 32.89 32.60 32.68 4,279,215 -0.18(-0.54%)
Aug 15, 2012 32.66 32.89 32.65 32.86 6,760,378 +0.19(+0.59%)
Aug 14, 2012 32.87 32.89 32.61 32.67 4,282,911 -0.06(-0.19%)
Aug 13, 2012 32.81 32.87 32.58 32.73 5,138,087 -0.23(-0.70%)
Aug 10, 2012 32.31 33.03 32.17 32.96 15,649,163 +0.67(+2.06%)
Aug 09, 2012 32.36 32.47 32.17 32.29 6,831,584 -0.10(-0.30%)
Aug 08, 2012 32.32 32.51 32.21 32.39 7,229,035 +0.08(+0.23%)
Aug 07, 2012 32.66 32.89 31.90 32.32 15,478,379 -0.73(-2.20%)
Aug 06, 2012 33.35 33.36 33.04 33.04 5,077,994 -0.33(-1.00%)
Aug 03, 2012 33.24 33.41 33.19 33.37 7,117,061 +0.63(+1.92%)
Aug 02, 2012 33.02 33.22 32.63 32.75 8,918,699 -0.41(-1.23%)
Aug 01, 2012 33.35 33.56 33.10 33.16 10,799,553 -0.13(-0.39%)
Jul 31, 2012 33.32 33.57 33.25 33.28 9,604,595 -0.02(-0.05%)
Jul 30, 2012 33.19 33.33 32.99 33.30 8,983,572 -0.24(-0.72%)
Jul 27, 2012 33.26 33.66 33.25 33.54 9,956,743 +0.57(+1.74%)
Jul 26, 2012 33.05 33.16 32.78 32.97 9,215,457 +0.37(+1.14%)
Jul 25, 2012 32.71 32.94 32.19 32.60 17,144,550 +0.86(+2.72%)
Jul 24, 2012 32.31 32.39 31.44 31.73 23,719,942 -1.40(-4.22%)
Jul 23, 2012 33.18 33.25 32.95 33.13 6,001,233 -0.26(-0.77%)
Jul 20, 2012 33.38 33.47 33.25 33.39 8,610,658 -0.17(-0.52%)
Jul 19, 2012 33.65 33.71 33.56 33.56 6,074,611 -0.08(-0.25%)
Jul 18, 2012 33.15 33.77 33.10 33.65 12,089,490 +0.42(+1.25%)
Jul 17, 2012 33.32 33.47 33.11 33.23 15,259,855 +0.08(+0.25%)
Jul 16, 2012 32.66 33.18 32.65 33.15 7,645,464 +0.45(+1.36%)
Jul 13, 2012 32.44 32.88 32.30 32.70 6,058,962 +0.32(+0.98%)
Jul 12, 2012 32.26 32.45 32.13 32.38 5,391,438 +0.03(+0.09%)
Jul 11, 2012 32.25 32.44 32.14 32.35 5,374,312 -0.05(-0.14%)
Jul 10, 2012 32.57 32.62 32.29 32.40 5,479,245 -0.07(-0.21%)
Jul 09, 2012 32.23 32.50 32.23 32.47 4,118,785 +0.22(+0.68%)
Jul 06, 2012 32.28 32.31 32.07 32.25 4,291,703 -0.14(-0.44%)
Jul 05, 2012 32.54 32.55 32.35 32.39 4,974,201 -0.23(-0.72%)
Jul 03, 2012 32.47 32.74 32.36 32.63 3,034,816 +0.13(+0.40%)
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.