Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.85 30.58 29.85 30.34 68,814 -0.08(-0.26%)
Oct 26, 2012 30.42 30.42 30.42 0 -0.11(-0.36%)
Oct 25, 2012 30.16 30.68 29.99 30.53 72,956 -0.26(-0.84%)
Oct 24, 2012 30.49 30.83 30.44 30.79 66,294 -0.01(-0.03%)
Oct 23, 2012 30.72 31.14 30.70 30.80 211,726 +1.00(+3.36%)
Oct 19, 2012 29.17 29.83 29.17 29.80 244,625 +0.82(+2.83%)
Oct 18, 2012 28.89 29.09 28.54 28.98 94,159 +0.35(+1.22%)
Oct 17, 2012 28.95 29.04 28.58 28.63 101,839 -0.56(-1.92%)
Oct 16, 2012 29.57 29.62 29.15 29.19 153,616 -1.10(-3.63%)
Oct 15, 2012 30.57 30.84 30.26 30.29 82,447 -0.62(-2.01%)
Oct 12, 2012 30.63 31.06 30.43 30.91 70,896 +0.02(+0.06%)
Oct 11, 2012 30.55 30.91 30.42 30.89 52,694 -0.57(-1.81%)
Oct 10, 2012 31.21 31.60 31.09 31.46 81,967 +0.10(+0.32%)
Oct 09, 2012 30.75 31.37 30.63 31.36 138,744 +1.03(+3.40%)
Oct 08, 2012 30.40 30.48 30.22 30.33 47,035 +0.45(+1.51%)
Oct 06, 2012 29.50 30.00 29.28 29.88 126,556 +0.00(+0.00%)
Oct 05, 2012 29.50 30.00 29.28 29.88 126,556 -0.15(-0.50%)
Oct 04, 2012 30.40 30.58 30.00 30.03 95,683 -0.82(-2.66%)
Oct 03, 2012 30.70 30.96 30.61 30.85 81,428 +0.25(+0.82%)
Oct 02, 2012 30.26 30.84 30.17 30.60 107,239 -0.44(-1.42%)
Oct 01, 2012 30.84 31.20 30.35 31.04 140,365 -0.63(-1.99%)
Sep 28, 2012 31.07 31.83 31.02 31.67 166,678 +1.20(+3.94%)
Sep 27, 2012 30.91 31.20 30.27 30.47 231,923 -0.80(-2.56%)
Sep 26, 2012 30.95 31.40 30.93 31.27 397,919 +0.83(+2.73%)
Sep 25, 2012 29.86 30.48 29.50 30.44 135,609 +0.48(+1.60%)
Sep 24, 2012 30.24 30.30 29.80 29.96 88,800 +0.32(+1.08%)
Sep 21, 2012 29.37 29.65 29.37 29.64 221,191 -0.18(-0.60%)
Sep 20, 2012 30.23 30.43 29.78 29.82 249,588 +0.44(+1.50%)
Sep 19, 2012 29.61 29.81 29.22 29.38 146,684 -0.34(-1.14%)
Sep 18, 2012 29.72 29.85 29.49 29.72 159,235 +0.41(+1.40%)
Sep 17, 2012 29.11 29.40 28.85 29.31 131,930 +0.29(+1.00%)
Sep 14, 2012 29.09 29.20 28.55 29.02 2,323,220 -0.67(-2.26%)
Sep 13, 2012 30.85 31.04 29.46 29.69 300,956 -0.99(-3.23%)
Sep 12, 2012 30.48 30.95 30.45 30.68 314,554 -0.26(-0.84%)
Sep 11, 2012 31.58 31.58 30.77 30.94 175,198 -0.91(-2.86%)
Sep 10, 2012 31.46 31.85 31.31 31.85 160,810 +0.68(+2.18%)
Sep 07, 2012 31.32 31.50 31.15 31.17 371,873 -0.92(-2.88%)
Sep 06, 2012 33.47 33.52 32.00 32.09 397,528 -2.04(-5.97%)
Sep 05, 2012 34.03 34.28 33.86 34.13 94,007 -0.04(-0.12%)
Sep 04, 2012 33.85 34.40 33.85 34.17 98,141 +0.08(+0.23%)
Aug 31, 2012 33.77 34.40 33.57 34.09 169,032 -0.78(-2.24%)
Aug 30, 2012 34.25 34.96 34.22 34.87 212,850 +0.84(+2.47%)
Aug 29, 2012 33.99 34.13 33.83 34.03 143,068 +0.24(+0.71%)
Aug 27, 2012 33.70 33.82 33.46 33.79 90,112 -0.26(-0.76%)
Aug 24, 2012 34.45 34.56 33.60 34.05 201,361 +0.07(+0.21%)
Aug 23, 2012 33.83 34.12 33.61 33.98 173,880 +0.52(+1.55%)
Aug 22, 2012 34.01 34.02 33.32 33.46 158,080 +0.08(+0.24%)
Aug 21, 2012 33.42 33.62 32.88 33.38 459,135 -0.57(-1.68%)
Aug 20, 2012 34.16 34.37 33.85 33.95 170,899 +0.16(+0.47%)
Aug 17, 2012 33.78 34.15 33.75 33.79 368,783 -0.03(-0.09%)
Aug 16, 2012 34.37 34.56 33.67 33.82 381,416 -0.84(-2.42%)
Aug 15, 2012 34.74 34.78 34.48 34.66 79,922 +0.07(+0.20%)
Aug 14, 2012 34.56 34.80 34.41 34.59 94,678 -0.25(-0.72%)
Aug 13, 2012 34.70 35.09 34.52 34.84 129,546 +0.28(+0.81%)
Aug 11, 2012 35.25 35.42 34.53 34.56 148,888 +0.00(+0.00%)
Aug 10, 2012 35.25 35.42 34.53 34.56 148,888 -0.21(-0.60%)
Aug 09, 2012 34.86 34.99 34.44 34.77 102,375 +0.14(+0.40%)
Aug 08, 2012 35.07 35.09 34.52 34.63 309,997 -0.02(-0.06%)
Aug 07, 2012 34.69 34.75 34.30 34.65 256,827 -0.52(-1.48%)
Aug 06, 2012 35.29 35.44 34.86 35.17 369,914 -0.51(-1.43%)
Aug 03, 2012 36.87 36.93 35.45 35.68 633,465 -3.43(-8.77%)
Aug 02, 2012 38.61 39.64 37.98 39.11 484,577 +1.44(+3.82%)
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.