Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.68 29.70 28.96 29.28 3,360,406 -0.44(-1.47%)
Sep 27, 2012 28.80 30.30 28.20 29.72 4,094,265 +0.16(+0.54%)
Sep 26, 2012 30.10 30.32 29.39 29.56 2,121,182 -0.44(-1.48%)
Sep 25, 2012 30.01 30.63 29.97 30.00 2,401,819 +0.04(+0.12%)
Sep 24, 2012 30.71 30.71 29.76 29.97 2,726,236 -0.74(-2.40%)
Sep 21, 2012 30.51 31.19 30.37 30.71 4,542,318 +0.04(+0.15%)
Sep 20, 2012 30.98 30.99 30.08 30.66 2,228,366 -0.37(-1.20%)
Sep 19, 2012 31.09 31.29 30.24 31.04 2,006,048 +0.15(+0.49%)
Sep 18, 2012 31.84 32.18 30.86 30.88 2,336,567 -0.96(-3.02%)
Sep 17, 2012 32.08 32.27 31.69 31.84 1,715,937 -0.22(-0.69%)
Sep 14, 2012 32.43 32.88 32.03 32.07 2,484,133 -0.25(-0.77%)
Sep 13, 2012 31.44 32.64 31.17 32.32 2,119,680 +0.97(+3.09%)
Sep 12, 2012 31.64 31.97 31.22 31.35 1,323,102 -0.12(-0.37%)
Sep 11, 2012 31.27 31.85 31.12 31.46 1,584,055 +0.08(+0.26%)
Sep 10, 2012 31.60 31.98 31.35 31.38 1,026,700 -0.28(-0.90%)
Sep 07, 2012 31.53 31.82 31.33 31.67 1,300,003 +0.14(+0.45%)
Sep 06, 2012 31.47 32.24 31.42 31.52 2,635,418 +0.04(+0.14%)
Sep 05, 2012 30.78 31.94 30.77 31.48 3,029,401 +0.67(+2.16%)
Sep 04, 2012 29.79 30.82 29.52 30.81 2,501,936 +1.08(+3.62%)
Aug 31, 2012 30.22 30.47 29.60 29.74 1,431,979 -0.24(-0.80%)
Aug 30, 2012 30.35 30.53 29.91 29.98 1,097,889 -0.44(-1.46%)
Aug 29, 2012 30.35 30.57 29.65 30.42 1,913,760 +0.21(+0.71%)
Aug 27, 2012 30.49 30.54 30.14 30.21 828,772 -0.07(-0.23%)
Aug 24, 2012 30.68 30.86 29.61 30.28 6,285,274 +0.45(+1.52%)
Aug 23, 2012 30.00 30.34 29.77 29.83 2,374,657 -0.36(-1.18%)
Aug 22, 2012 30.09 30.48 29.80 30.18 1,930,129 -0.10(-0.32%)
Aug 21, 2012 30.20 30.90 29.98 30.28 2,746,987 +0.19(+0.62%)
Aug 20, 2012 29.59 30.19 29.13 30.09 2,072,354 +0.35(+1.17%)
Aug 17, 2012 29.93 30.00 28.79 29.75 3,430,689 -0.36(-1.18%)
Aug 16, 2012 30.14 30.50 29.47 30.10 2,240,321 -0.10(-0.32%)
Aug 15, 2012 29.52 30.88 28.91 30.20 4,608,833 +0.71(+2.41%)
Aug 14, 2012 30.02 30.17 28.71 29.49 6,468,866 -0.32(-1.07%)
Aug 13, 2012 31.36 31.38 29.17 29.81 10,552,694 -1.41(-4.50%)
Aug 10, 2012 32.25 32.49 31.17 31.21 4,280,596 -0.96(-2.99%)
Aug 09, 2012 32.83 33.01 32.10 32.17 1,851,329 -0.52(-1.60%)
Aug 08, 2012 32.97 33.52 32.10 32.70 4,533,846 -1.68(-4.89%)
Aug 07, 2012 34.19 34.68 34.01 34.38 2,323,809 +0.58(+1.71%)
Aug 06, 2012 32.61 34.14 32.46 33.80 2,232,931 +1.18(+3.63%)
Aug 03, 2012 32.52 32.93 31.93 32.62 2,577,074 +0.42(+1.30%)
Aug 02, 2012 32.19 33.35 31.64 32.20 1,868,813 -0.32(-0.98%)
Aug 01, 2012 33.32 33.63 32.29 32.52 3,212,393 -0.75(-2.25%)
Jul 31, 2012 32.17 33.44 32.01 33.27 3,551,683 +1.25(+3.89%)
Jul 30, 2012 31.59 32.17 31.35 32.02 2,914,814 +0.53(+1.69%)
Jul 27, 2012 31.63 32.57 31.23 31.49 3,406,776 +0.33(+1.06%)
Jul 26, 2012 32.69 32.91 30.26 31.16 7,463,876 -1.01(-3.15%)
Jul 25, 2012 32.13 33.30 31.13 32.17 10,403,361 -6.48(-16.77%)
Jul 24, 2012 41.13 41.24 38.36 38.66 6,895,856 -1.90(-4.69%)
Jul 23, 2012 39.26 40.92 38.29 40.56 2,680,342 +0.63(+1.58%)
Jul 20, 2012 40.31 41.26 39.85 39.93 2,485,784 -0.18(-0.44%)
Jul 19, 2012 40.39 42.52 39.80 40.11 2,938,949 -0.28(-0.70%)
Jul 18, 2012 40.27 40.97 40.27 40.39 916,729 -0.09(-0.22%)
Jul 17, 2012 41.80 41.82 40.35 40.48 1,979,862 -0.56(-1.37%)
Jul 16, 2012 40.83 41.12 39.52 41.04 1,136,352 +0.27(+0.65%)
Jul 13, 2012 39.14 41.75 38.67 40.77 2,575,679 +1.75(+4.49%)
Jul 12, 2012 38.94 39.61 38.47 39.02 1,736,624 -0.36(-0.90%)
Jul 11, 2012 39.98 40.44 39.11 39.38 1,037,952 -0.43(-1.07%)
Jul 10, 2012 40.64 40.74 38.91 39.80 1,403,952 -0.60(-1.50%)
Jul 09, 2012 41.15 41.52 39.97 40.41 1,041,360 -0.82(-1.98%)
Jul 06, 2012 40.76 41.39 40.33 41.23 997,476 +0.08(+0.19%)
Jul 05, 2012 40.99 42.19 40.65 41.15 1,706,847 +0.20(+0.48%)
Jul 03, 2012 40.92 41.06 39.75 40.95 634,619 +0.04(+0.11%)
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.