Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.85 33.87 33.31 33.65 1,724,251 +0.26(+0.78%)
Aug 30, 2012 33.80 33.89 33.31 33.39 1,168,206 -0.53(-1.56%)
Aug 29, 2012 34.09 34.24 33.86 33.92 1,278,146 -0.19(-0.55%)
Aug 27, 2012 34.43 34.45 34.03 34.10 697,357 -0.30(-0.86%)
Aug 24, 2012 34.42 34.54 34.17 34.40 604,440 -0.05(-0.15%)
Aug 23, 2012 34.65 34.78 34.31 34.45 554,758 -0.23(-0.67%)
Aug 22, 2012 34.35 34.76 34.26 34.68 720,973 +0.12(+0.34%)
Aug 21, 2012 34.86 34.98 34.51 34.56 547,081 -0.20(-0.59%)
Aug 20, 2012 34.81 34.90 34.46 34.77 856,884 -0.52(-1.47%)
Aug 17, 2012 35.03 35.31 34.97 35.28 702,154 +0.43(+1.23%)
Aug 16, 2012 34.09 35.11 34.06 34.86 752,388 +0.72(+2.12%)
Aug 15, 2012 33.90 34.22 33.86 34.13 503,621 +0.24(+0.70%)
Aug 14, 2012 34.00 34.14 33.76 33.90 760,970 -0.10(-0.28%)
Aug 13, 2012 33.96 34.00 33.67 33.99 678,200 -0.03(-0.08%)
Aug 10, 2012 33.56 34.05 33.56 34.02 969,916 +0.24(+0.70%)
Aug 09, 2012 33.51 33.87 33.40 33.78 812,343 +0.49(+1.46%)
Aug 08, 2012 33.09 33.42 32.99 33.30 724,797 +0.16(+0.48%)
Aug 07, 2012 32.73 33.58 32.72 33.14 1,291,099 +0.80(+2.46%)
Aug 06, 2012 32.34 32.53 32.10 32.34 651,780 +0.41(+1.27%)
Aug 03, 2012 31.43 31.95 31.40 31.94 704,469 +1.29(+4.22%)
Aug 02, 2012 31.18 31.59 30.19 30.64 1,258,951 -0.59(-1.90%)
Aug 01, 2012 32.14 32.21 31.18 31.24 1,041,854 -0.69(-2.17%)
Jul 31, 2012 31.86 32.32 31.81 31.93 1,146,746 +0.10(+0.30%)
Jul 30, 2012 31.81 32.36 31.71 31.84 2,252,148 +0.19(+0.59%)
Jul 27, 2012 30.61 31.90 30.60 31.65 1,490,026 +1.35(+4.47%)
Jul 26, 2012 29.97 30.44 29.84 30.29 1,605,967 +0.99(+3.37%)
Jul 25, 2012 29.63 29.68 29.18 29.31 1,790,304 -0.01(-0.04%)
Jul 24, 2012 30.42 30.46 29.14 29.32 2,111,124 -1.30(-4.26%)
Jul 23, 2012 30.61 30.87 30.11 30.62 1,407,545 -0.69(-2.22%)
Jul 20, 2012 30.99 31.77 30.96 31.32 2,270,138 -0.65(-2.05%)
Jul 19, 2012 31.84 32.11 31.51 31.97 1,804,599 +0.42(+1.32%)
Jul 18, 2012 30.42 31.60 30.40 31.55 2,105,967 +0.82(+2.66%)
Jul 17, 2012 30.42 30.74 30.16 30.73 930,915 +0.55(+1.83%)
Jul 16, 2012 30.39 30.40 30.09 30.18 860,244 -0.32(-1.04%)
Jul 13, 2012 29.78 30.55 29.78 30.50 647,609 +0.61(+2.04%)
Jul 12, 2012 29.94 30.07 29.45 29.89 807,776 -0.37(-1.21%)
Jul 11, 2012 30.27 30.70 30.06 30.25 1,213,991 -0.07(-0.24%)
Jul 10, 2012 31.03 31.14 30.12 30.33 943,308 -0.20(-0.65%)
Jul 09, 2012 30.48 30.66 30.33 30.53 956,364 -0.30(-0.97%)
Jul 06, 2012 31.24 31.32 30.62 30.82 1,726,039 -0.84(-2.64%)
Jul 05, 2012 31.75 32.21 31.64 31.66 1,802,028 -0.20(-0.62%)
Jul 03, 2012 30.86 31.90 30.85 31.86 1,136,529 +1.04(+3.37%)
Jul 02, 2012 31.01 31.08 30.49 30.82 1,331,103 -0.03(-0.11%)
Jun 29, 2012 30.79 30.97 30.26 30.85 1,707,476 +1.13(+3.80%)
Jun 28, 2012 29.21 29.81 29.19 29.72 1,512,869 +0.08(+0.27%)
Jun 27, 2012 29.40 29.72 29.28 29.65 1,052,948 +0.36(+1.21%)
Jun 26, 2012 29.48 29.56 28.96 29.29 1,743,221 -0.19(-0.65%)
Jun 25, 2012 29.89 29.92 29.39 29.48 1,462,187 -0.97(-3.19%)
Jun 22, 2012 31.00 31.08 30.22 30.45 11,435,606 -0.28(-0.92%)
Jun 21, 2012 31.59 31.76 30.70 30.73 1,758,918 -0.64(-2.05%)
Jun 20, 2012 31.67 31.86 31.27 31.38 1,896,386 +0.21(+0.67%)
Jun 19, 2012 30.78 31.50 30.68 31.17 1,864,410 +1.08(+3.60%)
Jun 18, 2012 29.70 30.27 29.65 30.09 1,556,095 +0.30(+1.00%)
Jun 15, 2012 29.74 30.00 29.65 29.79 1,763,304 +0.32(+1.07%)
Jun 14, 2012 29.48 29.71 29.20 29.47 1,739,459 -0.19(-0.65%)
Jun 13, 2012 30.03 30.46 29.56 29.66 2,380,087 -1.07(-3.47%)
Jun 12, 2012 30.95 31.15 30.40 30.73 3,300,403 -0.15(-0.49%)
Jun 11, 2012 32.64 32.71 30.84 30.88 2,878,296 -1.43(-4.44%)
Jun 08, 2012 31.63 32.38 31.47 32.32 921,612 +0.18(+0.56%)
Jun 07, 2012 32.72 32.94 32.05 32.13 1,078,563 +0.02(+0.07%)
Jun 06, 2012 31.48 32.35 31.38 32.11 1,271,639 +0.99(+3.19%)
Jun 05, 2012 30.60 31.19 30.60 31.12 828,089 +0.11(+0.36%)
Jun 04, 2012 31.16 31.19 30.45 31.01 1,646,709 +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.