Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.92 29.98 29.70 29.80 2,200,822 -0.06(-0.19%)
Oct 26, 2012 29.89 29.86 29.86 29.86 2,559,114 -0.17(-0.57%)
Oct 25, 2012 29.97 30.13 29.75 30.03 2,726,259 +0.22(+0.73%)
Oct 24, 2012 29.81 29.98 29.63 29.81 2,718,907 +0.04(+0.14%)
Oct 23, 2012 29.85 30.16 29.57 29.77 2,437,386 -0.62(-2.03%)
Oct 19, 2012 30.65 30.76 30.09 30.39 3,377,720 -0.23(-0.77%)
Oct 18, 2012 30.37 30.63 30.24 30.62 2,776,131 +0.32(+1.04%)
Oct 17, 2012 30.16 30.60 30.07 30.30 4,202,433 +0.16(+0.53%)
Oct 16, 2012 29.87 30.23 29.58 30.15 7,009,351 +1.45(+5.04%)
Oct 15, 2012 29.06 29.25 28.53 28.70 5,145,265 -0.48(-1.64%)
Oct 12, 2012 28.58 29.22 28.58 29.18 2,708,978 +0.62(+2.16%)
Oct 11, 2012 28.61 28.94 28.51 28.56 2,257,908 +0.06(+0.20%)
Oct 10, 2012 28.59 28.66 28.42 28.51 2,101,228 -0.15(-0.51%)
Oct 09, 2012 29.18 29.19 28.57 28.65 2,185,067 -0.48(-1.64%)
Oct 08, 2012 28.98 29.17 28.98 29.13 1,327,508 +0.01(+0.03%)
Oct 05, 2012 29.18 29.33 29.03 29.12 1,628,795 +0.13(+0.46%)
Oct 04, 2012 28.83 29.00 28.58 28.99 1,976,240 +0.35(+1.22%)
Oct 03, 2012 28.83 28.92 28.62 28.64 1,693,597 -0.06(-0.23%)
Oct 02, 2012 28.62 28.81 28.58 28.70 1,926,305 +0.11(+0.38%)
Oct 01, 2012 28.93 28.99 28.44 28.59 2,100,543 -0.15(-0.51%)
Sep 28, 2012 28.73 28.87 28.61 28.74 2,913,563 -0.06(-0.23%)
Sep 27, 2012 28.70 28.92 28.54 28.81 2,139,716 +0.19(+0.68%)
Sep 26, 2012 28.94 29.02 28.60 28.61 2,092,435 -0.21(-0.73%)
Sep 25, 2012 28.96 28.98 28.68 28.82 3,254,715 -0.17(-0.59%)
Sep 24, 2012 29.14 29.14 28.81 28.99 2,149,970 -0.04(-0.15%)
Sep 21, 2012 29.32 29.33 28.98 29.04 5,456,587 -0.13(-0.46%)
Sep 20, 2012 28.63 29.32 28.49 29.17 4,379,890 +0.61(+2.13%)
Sep 19, 2012 28.64 28.77 28.47 28.56 3,384,163 -0.60(-2.06%)
Sep 18, 2012 29.33 29.37 29.07 29.16 1,718,702 -0.12(-0.41%)
Sep 17, 2012 29.16 29.29 29.08 29.28 3,844,836 -0.02(-0.08%)
Sep 14, 2012 28.99 29.33 28.68 29.31 3,278,674 +0.41(+1.43%)
Sep 13, 2012 28.83 28.97 28.67 28.89 3,058,656 +0.10(+0.34%)
Sep 12, 2012 28.81 28.91 28.63 28.80 1,944,206 +0.00(+0.00%)
Sep 11, 2012 28.72 28.98 28.59 28.80 3,137,213 -0.01(-0.03%)
Sep 10, 2012 28.72 29.09 28.70 28.81 3,069,761 +0.04(+0.14%)
Sep 07, 2012 29.15 29.15 28.71 28.77 2,429,137 -0.11(-0.39%)
Sep 06, 2012 28.42 28.89 28.36 28.88 2,961,167 +0.71(+2.53%)
Sep 05, 2012 28.28 28.30 28.02 28.17 1,370,107 -0.17(-0.60%)
Sep 04, 2012 28.46 28.52 28.09 28.34 2,055,098 -0.14(-0.48%)
Aug 31, 2012 28.71 28.77 28.30 28.47 2,080,799 -0.06(-0.20%)
Aug 30, 2012 28.57 28.64 28.39 28.53 1,649,336 -0.12(-0.42%)
Aug 29, 2012 28.33 28.69 28.25 28.65 2,648,152 +0.14(+0.48%)
Aug 27, 2012 28.51 28.71 28.46 28.51 1,561,123 -0.37(-1.29%)
Aug 24, 2012 28.69 28.89 28.57 28.89 1,821,885 +0.23(+0.79%)
Aug 23, 2012 28.61 28.70 28.50 28.66 1,447,792 -0.09(-0.31%)
Aug 22, 2012 28.70 28.85 28.61 28.75 1,407,041 -0.05(-0.17%)
Aug 21, 2012 28.94 29.07 28.72 28.80 1,486,557 -0.15(-0.53%)
Aug 20, 2012 28.85 29.06 28.76 28.95 1,556,560 -0.02(-0.08%)
Aug 17, 2012 28.94 29.02 28.72 28.98 1,522,073 +0.07(+0.25%)
Aug 16, 2012 28.74 28.97 28.61 28.90 1,529,528 +0.12(+0.42%)
Aug 15, 2012 28.86 28.94 28.72 28.78 1,568,072 -0.11(-0.39%)
Aug 14, 2012 28.88 29.04 28.78 28.89 1,866,862 +0.06(+0.20%)
Aug 13, 2012 28.89 28.89 28.67 28.84 1,499,884 -0.05(-0.17%)
Aug 10, 2012 28.63 28.89 28.59 28.89 1,787,102 +0.17(+0.59%)
Aug 09, 2012 28.68 28.92 28.59 28.72 1,453,320 -0.12(-0.42%)
Aug 08, 2012 28.60 28.85 28.58 28.84 1,984,342 +0.17(+0.59%)
Aug 07, 2012 28.71 28.89 28.57 28.67 2,477,990 +0.08(+0.28%)
Aug 06, 2012 28.47 28.73 28.43 28.59 1,664,569 +0.05(+0.17%)
Aug 03, 2012 28.36 28.64 28.27 28.54 2,963,965 +0.53(+1.91%)
Aug 02, 2012 28.00 28.27 27.67 28.00 4,066,382 -0.16(-0.58%)
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.