Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.24 34.70 34.15 34.46 11,698,265 -0.03(-0.09%)
Sep 27, 2012 34.36 34.62 34.09 34.49 9,598,846 +0.50(+1.47%)
Sep 26, 2012 34.52 34.60 33.69 33.99 9,615,378 -0.72(-2.07%)
Sep 25, 2012 35.63 35.81 34.71 34.71 15,677,373 -0.71(-2.00%)
Sep 24, 2012 35.69 35.69 34.90 35.42 9,681,288 +0.55(+1.58%)
Sep 21, 2012 34.88 35.03 34.49 34.87 15,573,337 +0.17(+0.49%)
Sep 20, 2012 34.63 34.81 34.36 34.70 10,609,995 -0.26(-0.74%)
Sep 19, 2012 35.30 35.46 34.95 34.96 7,081,739 -0.20(-0.57%)
Sep 18, 2012 35.64 35.64 35.01 35.16 8,596,543 -0.75(-2.09%)
Sep 17, 2012 36.00 36.50 35.74 35.91 8,378,572 -0.34(-0.94%)
Sep 14, 2012 35.69 36.52 35.66 36.25 12,500,807 +0.79(+2.23%)
Sep 13, 2012 34.63 35.58 33.91 35.46 16,609,684 +0.83(+2.40%)
Sep 12, 2012 35.64 36.00 34.29 34.63 17,108,156 -0.73(-2.06%)
Sep 11, 2012 35.15 35.53 35.00 35.36 4,468,303 +0.38(+1.09%)
Sep 10, 2012 35.34 35.43 34.93 34.98 7,814,209 -0.30(-0.85%)
Sep 07, 2012 35.21 35.80 35.12 35.28 8,669,711 +0.32(+0.92%)
Sep 06, 2012 34.26 35.21 34.18 34.96 10,030,660 +0.95(+2.79%)
Sep 05, 2012 34.09 34.19 33.89 34.01 6,786,061 +0.01(+0.03%)
Sep 04, 2012 34.14 34.29 33.78 34.00 5,929,726 -0.13(-0.38%)
Aug 31, 2012 34.27 34.67 33.97 34.13 5,887,255 +0.14(+0.41%)
Aug 30, 2012 33.95 34.13 33.59 33.99 5,742,593 -0.19(-0.56%)
Aug 29, 2012 34.36 34.49 33.98 34.18 6,370,745 -0.22(-0.64%)
Aug 27, 2012 34.69 34.77 34.28 34.40 5,912,351 -0.25(-0.72%)
Aug 24, 2012 34.28 34.85 34.20 34.65 5,425,641 +0.20(+0.58%)
Aug 23, 2012 34.77 34.83 34.38 34.45 7,966,061 -0.40(-1.15%)
Aug 22, 2012 35.32 35.49 34.57 34.85 8,310,025 -0.48(-1.36%)
Aug 21, 2012 35.05 35.90 35.05 35.33 11,030,931 +0.34(+0.97%)
Aug 20, 2012 34.77 34.99 34.58 34.99 6,370,238 +0.20(+0.57%)
Aug 17, 2012 34.68 34.80 34.38 34.79 7,391,184 +0.21(+0.61%)
Aug 16, 2012 34.83 35.05 34.51 34.58 9,365,690 -0.21(-0.60%)
Aug 15, 2012 34.75 34.99 34.50 34.79 7,320,848 -0.19(-0.54%)
Aug 14, 2012 35.21 35.25 34.84 34.98 6,936,194 +0.01(+0.03%)
Aug 13, 2012 34.78 35.03 34.47 34.97 5,637,668 +0.00(+0.00%)
Aug 10, 2012 34.57 35.07 34.45 34.97 5,715,503 +0.32(+0.92%)
Aug 09, 2012 34.35 34.97 34.22 34.65 7,267,734 +0.25(+0.73%)
Aug 08, 2012 34.02 34.55 33.92 34.40 6,916,615 +0.09(+0.26%)
Aug 07, 2012 33.64 34.42 33.44 34.31 11,101,138 +0.86(+2.57%)
Aug 06, 2012 33.14 33.94 33.14 33.45 8,108,447 +0.26(+0.78%)
Aug 03, 2012 32.28 33.49 32.24 33.19 13,281,805 +1.49(+4.70%)
Aug 02, 2012 30.32 32.50 30.31 31.70 17,559,378 +1.27(+4.17%)
Aug 01, 2012 30.82 31.00 30.07 30.43 11,133,656 -0.34(-1.10%)
Jul 31, 2012 30.58 30.99 30.45 30.77 7,267,225 +0.12(+0.39%)
Jul 30, 2012 30.22 30.71 30.12 30.65 6,791,771 +0.21(+0.69%)
Jul 27, 2012 29.42 30.63 29.23 30.44 9,463,939 +1.10(+3.75%)
Jul 26, 2012 29.20 29.48 28.86 29.34 7,336,524 +0.70(+2.44%)
Jul 25, 2012 28.87 29.11 28.46 28.64 7,102,508 -0.04(-0.14%)
Jul 24, 2012 29.20 29.25 28.33 28.68 10,990,118 -0.47(-1.61%)
Jul 23, 2012 28.96 29.29 28.51 29.15 7,910,837 -0.38(-1.29%)
Jul 20, 2012 30.41 30.41 29.46 29.53 11,372,661 -1.25(-4.06%)
Jul 19, 2012 31.00 31.21 30.64 30.78 5,739,846 -0.18(-0.58%)
Jul 18, 2012 30.58 31.17 30.46 30.96 6,170,730 +0.12(+0.39%)
Jul 17, 2012 30.55 30.88 30.02 30.84 5,568,163 +0.45(+1.48%)
Jul 16, 2012 30.84 30.84 30.21 30.39 5,566,999 -0.50(-1.62%)
Jul 13, 2012 29.96 30.94 29.96 30.89 5,315,383 +1.00(+3.35%)
Jul 12, 2012 30.23 30.23 29.73 29.89 8,198,363 -0.71(-2.32%)
Jul 11, 2012 30.14 30.75 30.13 30.60 7,249,623 +0.51(+1.69%)
Jul 10, 2012 30.48 30.78 29.92 30.09 6,678,409 -0.14(-0.46%)
Jul 09, 2012 30.38 30.43 30.00 30.23 6,120,155 -0.28(-0.92%)
Jul 06, 2012 30.16 30.59 29.98 30.51 5,037,981 -0.16(-0.52%)
Jul 05, 2012 31.07 31.14 30.51 30.67 4,920,721 -0.54(-1.73%)
Jul 03, 2012 30.65 31.49 30.41 31.21 3,995,285 +0.55(+1.79%)
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.