Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.94 33.47 32.86 33.45 10,448,540 +0.34(+1.03%)
Sep 27, 2012 32.89 33.41 32.82 33.11 6,639,208 +0.36(+1.10%)
Sep 26, 2012 33.38 33.45 32.68 32.75 12,521,466 -0.71(-2.12%)
Sep 25, 2012 34.50 34.72 33.39 33.46 8,675,798 -0.83(-2.42%)
Sep 24, 2012 34.71 34.79 34.11 34.29 9,273,633 -0.61(-1.74%)
Sep 21, 2012 34.06 35.28 34.02 34.90 15,271,501 +1.10(+3.27%)
Sep 20, 2012 33.98 34.21 33.65 33.79 8,359,605 -0.33(-0.97%)
Sep 19, 2012 33.89 34.31 33.62 34.12 5,881,704 +0.45(+1.34%)
Sep 18, 2012 34.10 34.17 33.63 33.67 5,451,617 -0.52(-1.51%)
Sep 17, 2012 34.20 34.21 33.83 34.19 8,057,532 -0.02(-0.05%)
Sep 14, 2012 34.11 34.82 33.93 34.21 6,266,846 +0.18(+0.54%)
Sep 13, 2012 33.27 34.16 33.05 34.02 8,384,231 +0.73(+2.18%)
Sep 12, 2012 33.73 33.91 33.23 33.29 6,832,023 -0.63(-1.85%)
Sep 11, 2012 33.97 33.97 33.55 33.92 5,953,399 -0.06(-0.16%)
Sep 10, 2012 33.96 34.17 33.81 33.98 4,363,802 -0.11(-0.32%)
Sep 07, 2012 33.72 34.09 33.62 34.09 4,218,132 +0.29(+0.84%)
Sep 06, 2012 33.06 33.82 33.03 33.80 5,767,813 +1.17(+3.58%)
Sep 05, 2012 32.96 33.03 32.40 32.63 9,883,468 -0.35(-1.06%)
Sep 04, 2012 33.25 33.39 32.94 32.98 3,857,994 -0.37(-1.10%)
Aug 31, 2012 33.25 33.43 32.93 33.35 4,063,796 +0.31(+0.94%)
Aug 30, 2012 33.06 33.27 32.81 33.03 4,013,942 -0.17(-0.50%)
Aug 29, 2012 33.37 33.45 33.07 33.20 3,792,056 -0.26(-0.77%)
Aug 27, 2012 33.59 33.72 33.38 33.46 3,965,356 -0.08(-0.25%)
Aug 24, 2012 32.86 33.61 32.86 33.54 4,583,076 +0.54(+1.64%)
Aug 23, 2012 33.14 33.30 32.92 33.00 5,251,219 -0.13(-0.39%)
Aug 22, 2012 33.22 33.29 33.01 33.13 3,847,192 -0.13(-0.39%)
Aug 21, 2012 33.11 33.43 32.80 33.26 4,490,320 +0.15(+0.44%)
Aug 20, 2012 32.97 33.11 32.69 33.11 3,365,672 +0.11(+0.33%)
Aug 17, 2012 33.10 33.13 32.80 33.00 5,122,146 -0.07(-0.22%)
Aug 16, 2012 33.08 33.26 32.96 33.07 5,579,445 -0.03(-0.08%)
Aug 15, 2012 33.04 33.10 32.70 33.10 5,522,512 +0.06(+0.19%)
Aug 14, 2012 32.88 33.21 32.72 33.03 5,769,086 +0.26(+0.78%)
Aug 13, 2012 32.59 32.81 32.43 32.78 3,927,065 +0.03(+0.08%)
Aug 10, 2012 32.55 32.80 32.50 32.75 4,909,342 +0.11(+0.34%)
Aug 09, 2012 32.68 32.88 32.53 32.64 5,120,784 -0.07(-0.22%)
Aug 08, 2012 32.45 32.74 32.43 32.71 6,783,724 +0.00(+0.00%)
Aug 07, 2012 32.76 32.94 32.70 32.71 5,207,537 +0.14(+0.42%)
Aug 06, 2012 32.24 32.92 32.14 32.58 7,314,396 +0.40(+1.25%)
Aug 03, 2012 31.45 32.28 31.45 32.17 11,748,980 +1.85(+6.11%)
Aug 02, 2012 30.12 30.86 29.97 30.32 8,095,606 -0.03(-0.09%)
Aug 01, 2012 30.83 30.96 30.30 30.35 4,610,994 -0.36(-1.17%)
Jul 31, 2012 30.58 31.05 30.17 30.70 8,422,852 -0.08(-0.27%)
Jul 30, 2012 30.82 31.10 30.60 30.79 4,328,948 -0.02(-0.06%)
Jul 27, 2012 30.17 30.95 30.11 30.80 5,940,676 +0.86(+2.88%)
Jul 26, 2012 29.12 30.04 28.99 29.94 7,823,929 +1.39(+4.89%)
Jul 25, 2012 28.51 28.76 28.33 28.55 6,607,097 +0.19(+0.68%)
Jul 24, 2012 28.40 28.61 28.09 28.35 5,200,201 +0.03(+0.10%)
Jul 23, 2012 28.39 28.48 28.01 28.33 6,947,461 -0.57(-1.97%)
Jul 20, 2012 28.81 29.03 28.77 28.90 6,866,103 -0.25(-0.85%)
Jul 19, 2012 29.00 29.41 28.86 29.14 5,998,734 +0.18(+0.63%)
Jul 18, 2012 29.12 29.40 28.88 28.96 6,692,201 -0.38(-1.28%)
Jul 17, 2012 29.01 29.40 28.42 29.34 5,787,468 +0.43(+1.49%)
Jul 16, 2012 28.56 28.94 28.10 28.91 7,213,181 +0.19(+0.67%)
Jul 13, 2012 28.12 28.81 28.12 28.71 3,708,252 +0.62(+2.22%)
Jul 12, 2012 28.10 28.33 27.39 28.09 12,567,641 -0.28(-1.00%)
Jul 11, 2012 28.95 29.03 28.24 28.37 8,308,535 -0.61(-2.09%)
Jul 10, 2012 29.65 29.78 28.83 28.98 5,039,601 -0.56(-1.90%)
Jul 09, 2012 29.84 30.02 29.41 29.54 3,158,320 -0.34(-1.14%)
Jul 06, 2012 29.55 29.97 29.54 29.88 3,807,638 -0.02(-0.06%)
Jul 05, 2012 29.98 30.17 29.75 29.90 3,625,261 -0.22(-0.73%)
Jul 03, 2012 30.22 30.28 29.95 30.12 2,172,478 -0.17(-0.55%)
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.