Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.84 33.86 33.30 33.64 1,724,691 +0.26(+0.78%)
Aug 30, 2012 33.79 33.88 33.31 33.38 1,168,504 -0.53(-1.56%)
Aug 29, 2012 34.08 34.24 33.86 33.91 1,278,471 -0.19(-0.55%)
Aug 27, 2012 34.42 34.44 34.03 34.09 697,534 -0.30(-0.86%)
Aug 24, 2012 34.41 34.53 34.16 34.39 604,594 -0.05(-0.15%)
Aug 23, 2012 34.64 34.77 34.30 34.44 554,900 -0.23(-0.67%)
Aug 22, 2012 34.34 34.75 34.25 34.67 721,157 +0.12(+0.34%)
Aug 21, 2012 34.85 34.97 34.50 34.55 547,221 -0.20(-0.59%)
Aug 20, 2012 34.80 34.89 34.45 34.76 857,103 -0.52(-1.47%)
Aug 17, 2012 35.02 35.30 34.96 35.28 702,333 +0.43(+1.23%)
Aug 16, 2012 34.08 35.10 34.06 34.85 752,580 +0.72(+2.12%)
Aug 15, 2012 33.89 34.21 33.85 34.12 503,750 +0.24(+0.70%)
Aug 14, 2012 33.99 34.13 33.75 33.89 761,164 -0.10(-0.28%)
Aug 13, 2012 33.95 33.99 33.66 33.98 678,373 -0.03(-0.08%)
Aug 10, 2012 33.55 34.05 33.55 34.01 970,163 +0.24(+0.70%)
Aug 09, 2012 33.50 33.86 33.40 33.77 812,550 +0.49(+1.46%)
Aug 08, 2012 33.08 33.41 32.98 33.29 724,982 +0.16(+0.48%)
Aug 07, 2012 32.72 33.57 32.71 33.13 1,291,428 +0.80(+2.46%)
Aug 06, 2012 32.33 32.52 32.09 32.34 651,946 +0.41(+1.27%)
Aug 03, 2012 31.43 31.95 31.39 31.93 704,649 +1.29(+4.22%)
Aug 02, 2012 31.17 31.58 30.19 30.64 1,259,272 -0.59(-1.90%)
Aug 01, 2012 32.13 32.20 31.17 31.23 1,042,119 -0.69(-2.17%)
Jul 31, 2012 31.86 32.31 31.80 31.92 1,147,038 +0.10(+0.30%)
Jul 30, 2012 31.80 32.35 31.70 31.83 2,252,722 +0.19(+0.59%)
Jul 27, 2012 30.60 31.89 30.60 31.64 1,490,406 +1.35(+4.47%)
Jul 26, 2012 29.96 30.43 29.83 30.29 1,606,377 +0.99(+3.37%)
Jul 25, 2012 29.63 29.67 29.18 29.30 1,790,760 -0.01(-0.04%)
Jul 24, 2012 30.41 30.46 29.14 29.31 2,111,662 -1.30(-4.26%)
Jul 23, 2012 30.60 30.86 30.10 30.61 1,407,904 -0.69(-2.22%)
Jul 20, 2012 30.98 31.76 30.95 31.31 2,270,717 -0.65(-2.05%)
Jul 19, 2012 31.83 32.10 31.51 31.96 1,805,059 +0.42(+1.32%)
Jul 18, 2012 30.42 31.60 30.39 31.55 2,106,503 +0.82(+2.66%)
Jul 17, 2012 30.42 30.73 30.15 30.73 931,153 +0.55(+1.83%)
Jul 16, 2012 30.38 30.39 30.08 30.17 860,463 -0.32(-1.04%)
Jul 13, 2012 29.77 30.55 29.77 30.49 647,774 +0.61(+2.04%)
Jul 12, 2012 29.94 30.06 29.44 29.88 807,982 -0.37(-1.21%)
Jul 11, 2012 30.26 30.69 30.06 30.25 1,214,300 -0.07(-0.24%)
Jul 10, 2012 31.03 31.13 30.11 30.32 943,548 -0.20(-0.65%)
Jul 09, 2012 30.47 30.65 30.32 30.52 956,608 -0.30(-0.97%)
Jul 06, 2012 31.23 31.31 30.61 30.82 1,726,478 -0.84(-2.64%)
Jul 05, 2012 31.74 32.21 31.63 31.65 1,802,488 -0.20(-0.62%)
Jul 03, 2012 30.86 31.89 30.85 31.85 1,136,818 +1.04(+3.37%)
Jul 02, 2012 31.00 31.08 30.48 30.81 1,331,443 -0.03(-0.11%)
Jun 29, 2012 30.78 30.96 30.25 30.85 1,707,911 +1.13(+3.80%)
Jun 28, 2012 29.20 29.80 29.18 29.72 1,513,255 +0.08(+0.27%)
Jun 27, 2012 29.40 29.71 29.27 29.64 1,053,216 +0.36(+1.21%)
Jun 26, 2012 29.47 29.55 28.95 29.28 1,743,666 -0.19(-0.65%)
Jun 25, 2012 29.88 29.91 29.38 29.47 1,462,559 -0.97(-3.19%)
Jun 22, 2012 30.99 31.07 30.21 30.44 11,438,520 -0.28(-0.92%)
Jun 21, 2012 31.58 31.75 30.69 30.73 1,759,366 -0.64(-2.05%)
Jun 20, 2012 31.66 31.85 31.26 31.37 1,896,870 +0.21(+0.67%)
Jun 19, 2012 30.77 31.49 30.67 31.16 1,864,886 +1.08(+3.60%)
Jun 18, 2012 29.69 30.26 29.64 30.08 1,556,491 +0.30(+1.00%)
Jun 15, 2012 29.73 29.99 29.64 29.78 1,763,754 +0.32(+1.07%)
Jun 14, 2012 29.47 29.70 29.19 29.46 1,739,902 -0.19(-0.65%)
Jun 13, 2012 30.03 30.46 29.55 29.65 2,380,693 -1.07(-3.47%)
Jun 12, 2012 30.94 31.14 30.39 30.72 3,301,244 -0.15(-0.49%)
Jun 11, 2012 32.63 32.70 30.83 30.87 2,879,030 -1.43(-4.44%)
Jun 08, 2012 31.62 32.37 31.47 32.31 921,847 +0.18(+0.56%)
Jun 07, 2012 32.71 32.93 32.04 32.13 1,078,838 +0.02(+0.07%)
Jun 06, 2012 31.47 32.35 31.38 32.10 1,271,963 +0.99(+3.19%)
Jun 05, 2012 30.59 31.18 30.59 31.11 828,300 +0.11(+0.36%)
Jun 04, 2012 31.16 31.18 30.44 31.00 1,647,129 +0.07(+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.