Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.18 31.27 30.96 31.13 991,941 +0.15(+0.47%)
Aug 30, 2012 30.82 31.15 30.78 30.98 974,023 +0.01(+0.03%)
Aug 29, 2012 30.95 31.07 30.62 30.97 955,990 -0.18(-0.59%)
Aug 27, 2012 31.70 31.70 31.09 31.16 1,846,484 -0.24(-0.77%)
Aug 24, 2012 30.95 31.50 30.77 31.40 1,611,185 +0.27(+0.86%)
Aug 23, 2012 30.56 31.18 30.43 31.13 2,314,445 +0.45(+1.47%)
Aug 22, 2012 30.17 30.71 30.17 30.68 1,577,245 +0.44(+1.45%)
Aug 21, 2012 30.64 30.88 30.20 30.24 1,689,494 -0.40(-1.30%)
Aug 20, 2012 30.68 30.86 30.56 30.64 1,374,435 -0.29(-0.94%)
Aug 17, 2012 30.16 30.98 30.12 30.93 1,634,993 +0.77(+2.55%)
Aug 16, 2012 30.09 30.36 29.97 30.16 1,296,919 -0.05(-0.16%)
Aug 15, 2012 29.72 30.23 29.70 30.21 2,150,349 +0.41(+1.37%)
Aug 14, 2012 30.27 30.41 29.73 29.80 1,778,133 -0.37(-1.23%)
Aug 13, 2012 30.06 30.22 29.61 30.17 1,337,204 +0.10(+0.32%)
Aug 10, 2012 29.77 30.16 29.53 30.07 1,482,332 -0.08(-0.26%)
Aug 09, 2012 29.51 30.21 29.14 30.15 2,437,894 +0.38(+1.27%)
Aug 08, 2012 27.89 29.80 27.89 29.77 2,649,089 -0.07(-0.23%)
Aug 07, 2012 30.00 30.01 29.50 29.84 1,562,337 +0.17(+0.56%)
Aug 06, 2012 29.69 29.99 29.44 29.68 1,550,541 +0.06(+0.20%)
Aug 03, 2012 29.57 29.90 29.33 29.62 1,683,127 +0.67(+2.32%)
Aug 02, 2012 29.52 29.52 28.65 28.95 2,674,332 -0.79(-2.65%)
Aug 01, 2012 30.22 30.53 29.68 29.73 1,374,457 -0.19(-0.65%)
Jul 31, 2012 29.72 30.41 29.42 29.93 2,182,230 -0.35(-1.16%)
Jul 30, 2012 30.36 30.36 29.93 30.28 1,463,329 +0.15(+0.48%)
Jul 27, 2012 29.22 30.28 29.21 30.13 2,520,626 +0.98(+3.37%)
Jul 26, 2012 28.67 29.37 28.55 29.15 1,932,427 +0.78(+2.74%)
Jul 25, 2012 27.79 28.45 27.64 28.37 1,538,020 +0.54(+1.96%)
Jul 24, 2012 28.07 28.25 27.55 27.83 1,040,860 -0.31(-1.11%)
Jul 23, 2012 28.21 28.43 27.94 28.14 1,545,803 -0.55(-1.93%)
Jul 20, 2012 28.78 29.02 28.64 28.69 1,264,385 -0.38(-1.31%)
Jul 19, 2012 28.20 29.45 27.94 29.07 3,633,811 +1.01(+3.61%)
Jul 18, 2012 27.91 28.25 27.67 28.06 1,523,700 -0.06(-0.21%)
Jul 17, 2012 27.19 28.43 27.16 28.12 4,240,015 +1.25(+4.63%)
Jul 16, 2012 26.60 27.14 26.42 26.87 1,591,874 +0.28(+1.06%)
Jul 13, 2012 25.73 26.78 25.73 26.59 1,614,926 +0.99(+3.88%)
Jul 12, 2012 26.05 26.20 25.41 25.60 1,945,173 -0.48(-1.83%)
Jul 11, 2012 27.01 27.01 25.92 26.08 2,674,711 -0.92(-3.42%)
Jul 10, 2012 27.48 27.63 26.74 27.00 1,263,786 -0.50(-1.80%)
Jul 09, 2012 27.68 27.84 27.44 27.50 1,598,790 -0.21(-0.77%)
Jul 06, 2012 27.53 27.82 27.53 27.71 1,340,030 -0.06(-0.21%)
Jul 05, 2012 27.87 27.96 27.41 27.77 1,760,615 -0.30(-1.07%)
Jul 03, 2012 27.98 28.23 27.88 28.07 973,473 +0.13(+0.45%)
Jul 02, 2012 27.95 28.12 27.77 27.94 1,925,171 +0.17(+0.60%)
Jun 29, 2012 27.29 27.89 27.27 27.78 1,573,767 +0.97(+3.63%)
Jun 28, 2012 26.38 26.87 26.29 26.81 1,463,813 +0.24(+0.92%)
Jun 27, 2012 26.42 26.91 26.19 26.56 1,423,270 +0.20(+0.78%)
Jun 26, 2012 26.32 26.50 25.47 26.36 2,963,347 +0.10(+0.37%)
Jun 25, 2012 27.14 27.51 26.00 26.26 3,267,386 -1.34(-4.86%)
Jun 22, 2012 27.19 27.67 27.05 27.60 2,024,441 +0.51(+1.87%)
Jun 21, 2012 27.68 27.78 26.99 27.10 1,181,697 -0.58(-2.11%)
Jun 20, 2012 27.31 27.87 27.25 27.68 1,369,877 +0.41(+1.50%)
Jun 19, 2012 26.90 27.45 26.75 27.27 1,722,669 +0.40(+1.48%)
Jun 18, 2012 26.84 27.15 26.63 26.87 1,766,617 -0.16(-0.58%)
Jun 15, 2012 26.44 27.11 26.33 27.03 2,001,862 +0.54(+2.06%)
Jun 14, 2012 26.34 26.61 26.22 26.48 2,100,655 +0.26(+1.00%)
Jun 13, 2012 26.76 27.18 26.18 26.22 1,357,241 -0.51(-1.89%)
Jun 12, 2012 26.84 27.02 26.44 26.73 2,270,624 -0.05(-0.18%)
Jun 11, 2012 27.35 27.54 26.75 26.78 1,376,326 -0.37(-1.36%)
Jun 08, 2012 26.70 27.20 26.60 27.15 1,792,736 +0.24(+0.90%)
Jun 07, 2012 27.32 27.48 26.84 26.90 1,610,574 -0.17(-0.61%)
Jun 06, 2012 26.54 27.09 26.44 27.07 1,661,522 +0.71(+2.69%)
Jun 05, 2012 25.95 26.44 25.88 26.36 1,304,415 +0.23(+0.89%)
Jun 04, 2012 26.22 26.59 25.87 26.12 1,691,724 -0.12(-0.45%)
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.