Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.73 30.88 30.56 30.80 10,279,231 +0.08(+0.28%)
Sep 27, 2012 30.44 30.79 30.40 30.72 9,190,243 +0.32(+1.05%)
Sep 26, 2012 30.77 30.87 30.37 30.40 11,593,094 -0.47(-1.52%)
Sep 25, 2012 30.70 31.06 30.65 30.87 16,782,096 +0.19(+0.61%)
Sep 24, 2012 30.76 30.96 30.63 30.68 11,476,600 -0.29(-0.93%)
Sep 21, 2012 31.04 31.19 30.94 30.97 31,864,446 +0.09(+0.29%)
Sep 20, 2012 30.80 30.93 30.62 30.88 13,927,740 -0.04(-0.13%)
Sep 19, 2012 30.71 31.09 30.68 30.92 13,053,085 +0.26(+0.85%)
Sep 18, 2012 30.53 30.70 30.40 30.66 14,377,327 -0.05(-0.16%)
Sep 17, 2012 30.84 30.93 30.65 30.71 11,605,871 -0.09(-0.28%)
Sep 14, 2012 31.02 31.04 30.68 30.80 14,485,088 -0.17(-0.54%)
Sep 13, 2012 30.50 31.35 30.41 30.96 17,159,938 +0.35(+1.14%)
Sep 12, 2012 30.20 30.62 30.18 30.61 15,972,906 +0.45(+1.50%)
Sep 11, 2012 29.56 30.38 29.55 30.16 17,318,074 +0.64(+2.18%)
Sep 10, 2012 29.46 29.79 29.46 29.52 12,678,664 -0.24(-0.79%)
Sep 07, 2012 29.71 29.81 29.52 29.75 11,758,570 +0.05(+0.16%)
Sep 06, 2012 29.40 29.71 29.32 29.71 17,109,696 +0.43(+1.48%)
Sep 05, 2012 29.56 29.59 29.12 29.27 13,839,745 -0.21(-0.71%)
Sep 04, 2012 29.44 29.63 29.27 29.48 11,116,082 +0.06(+0.21%)
Aug 31, 2012 29.25 29.45 28.96 29.42 15,027,379 +0.36(+1.22%)
Aug 30, 2012 29.16 29.16 28.94 29.06 9,343,696 -0.30(-1.03%)
Aug 29, 2012 29.26 29.37 29.07 29.37 9,354,926 +0.08(+0.28%)
Aug 27, 2012 29.20 29.39 29.14 29.28 9,612,988 +0.23(+0.79%)
Aug 24, 2012 29.04 29.14 28.86 29.05 11,607,846 -0.11(-0.39%)
Aug 23, 2012 29.35 29.48 29.07 29.17 7,628,938 -0.22(-0.74%)
Aug 22, 2012 29.10 29.48 29.02 29.38 9,662,630 +0.13(+0.46%)
Aug 21, 2012 29.52 29.65 29.13 29.25 8,288,463 -0.15(-0.50%)
Aug 20, 2012 29.50 29.53 29.36 29.40 9,453,733 -0.12(-0.41%)
Aug 17, 2012 29.82 29.83 29.43 29.52 10,443,487 -0.23(-0.76%)
Aug 16, 2012 29.52 29.81 29.52 29.75 9,939,782 +0.14(+0.48%)
Aug 15, 2012 29.63 29.89 29.50 29.60 8,430,599 -0.14(-0.47%)
Aug 14, 2012 29.57 29.81 29.44 29.74 9,533,094 +0.36(+1.22%)
Aug 13, 2012 29.46 29.54 29.17 29.39 7,045,690 -0.18(-0.60%)
Aug 10, 2012 29.36 29.61 29.31 29.56 6,533,642 +0.13(+0.45%)
Aug 09, 2012 29.97 29.99 29.25 29.43 15,505,957 -0.60(-2.01%)
Aug 08, 2012 29.95 30.12 29.86 30.03 8,692,972 +0.17(+0.58%)
Aug 07, 2012 29.96 30.10 29.62 29.86 14,387,593 -0.14(-0.48%)
Aug 06, 2012 30.00 30.36 29.91 30.01 10,073,679 +0.01(+0.04%)
Aug 03, 2012 29.85 30.12 29.51 29.99 14,120,490 +0.39(+1.32%)
Aug 02, 2012 29.04 29.61 28.90 29.60 12,131,301 +0.41(+1.42%)
Aug 01, 2012 29.43 29.63 29.08 29.19 12,676,948 -0.37(-1.25%)
Jul 31, 2012 29.87 29.93 29.43 29.56 9,783,471 -0.41(-1.35%)
Jul 30, 2012 29.51 30.31 29.47 29.96 13,812,658 +0.39(+1.32%)
Jul 27, 2012 29.07 29.66 28.79 29.57 15,218,068 +0.54(+1.87%)
Jul 26, 2012 28.62 29.36 28.44 29.03 22,965,076 +1.05(+3.74%)
Jul 25, 2012 28.25 28.42 27.83 27.98 16,708,772 -0.10(-0.37%)
Jul 24, 2012 28.51 28.57 27.77 28.09 14,742,500 -0.42(-1.46%)
Jul 23, 2012 28.41 28.64 28.22 28.50 12,435,252 -0.29(-1.02%)
Jul 20, 2012 28.54 28.89 28.32 28.80 12,901,129 +0.08(+0.29%)
Jul 19, 2012 29.38 29.46 28.70 28.71 15,100,971 -0.56(-1.90%)
Jul 18, 2012 29.20 29.49 29.17 29.27 12,994,899 -0.09(-0.32%)
Jul 17, 2012 29.34 29.37 28.86 29.36 11,753,983 +0.25(+0.85%)
Jul 16, 2012 29.36 30.00 28.82 29.12 33,414,680 +0.70(+2.47%)
Jul 13, 2012 28.05 28.54 27.97 28.42 13,222,613 +0.33(+1.18%)
Jul 12, 2012 27.28 28.27 27.27 28.08 16,449,346 +0.44(+1.57%)
Jul 11, 2012 27.92 28.00 27.38 27.65 12,711,634 -0.35(-1.26%)
Jul 10, 2012 28.47 28.57 27.89 28.00 19,873,182 -0.31(-1.11%)
Jul 09, 2012 28.20 28.41 27.72 28.32 19,305,844 -0.37(-1.30%)
Jul 06, 2012 28.87 29.02 28.57 28.69 10,514,234 -0.40(-1.36%)
Jul 05, 2012 28.79 29.19 28.78 29.09 12,333,950 +0.15(+0.53%)
Jul 03, 2012 28.97 29.08 28.78 28.93 6,953,296 -0.06(-0.22%)
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.