Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.38 28.73 28.38 28.38 86,981 -0.18(-0.63%)
Sep 27, 2012 28.20 28.76 28.14 28.56 111,650 +0.40(+1.42%)
Sep 26, 2012 28.56 28.57 28.04 28.16 60,670 -0.30(-1.05%)
Sep 25, 2012 28.78 29.06 28.40 28.46 85,609 -0.22(-0.77%)
Sep 24, 2012 28.65 29.08 28.55 28.68 77,745 -0.14(-0.49%)
Sep 21, 2012 28.61 29.05 28.33 28.82 236,961 +0.66(+2.34%)
Sep 20, 2012 28.00 28.40 27.80 28.16 80,955 +0.03(+0.11%)
Sep 19, 2012 28.36 28.36 27.73 28.13 96,119 -0.20(-0.71%)
Sep 18, 2012 27.93 28.44 27.82 28.33 161,270 +0.44(+1.58%)
Sep 17, 2012 27.50 27.92 27.24 27.89 136,500 +0.26(+0.94%)
Sep 14, 2012 29.21 29.21 27.30 27.63 495,016 -1.25(-4.33%)
Sep 13, 2012 28.81 28.97 28.64 28.88 205,319 +0.09(+0.31%)
Sep 12, 2012 28.87 29.16 28.61 28.79 130,153 -0.01(-0.03%)
Sep 11, 2012 29.04 29.28 28.62 28.80 179,292 -0.24(-0.81%)
Sep 10, 2012 29.65 29.77 28.94 29.04 252,523 -0.73(-2.47%)
Sep 07, 2012 30.39 30.39 29.67 29.77 101,933 -0.63(-2.07%)
Sep 06, 2012 30.02 30.65 29.98 30.40 104,672 +0.45(+1.50%)
Sep 05, 2012 30.02 30.07 29.64 29.95 86,704 +0.02(+0.07%)
Sep 04, 2012 29.33 29.96 29.27 29.93 199,359 +0.52(+1.77%)
Aug 31, 2012 29.87 29.87 29.29 29.41 48,979 -0.19(-0.64%)
Aug 30, 2012 29.65 29.81 29.47 29.60 46,258 -0.14(-0.47%)
Aug 29, 2012 29.65 29.88 29.46 29.74 121,382 +0.34(+1.16%)
Aug 27, 2012 29.54 29.54 29.23 29.40 79,500 -0.09(-0.31%)
Aug 24, 2012 29.42 29.73 29.36 29.49 62,705 -0.07(-0.24%)
Aug 23, 2012 29.62 29.73 29.31 29.56 84,094 -0.04(-0.14%)
Aug 22, 2012 29.73 29.98 29.52 29.60 145,403 -0.16(-0.54%)
Aug 21, 2012 29.64 30.03 29.55 29.76 151,517 +0.18(+0.61%)
Aug 20, 2012 29.71 29.81 29.36 29.58 116,468 -0.25(-0.84%)
Aug 17, 2012 29.55 29.88 29.54 29.83 66,972 +0.19(+0.64%)
Aug 16, 2012 29.47 29.75 29.12 29.64 55,167 +0.08(+0.27%)
Aug 15, 2012 29.12 29.57 28.05 29.56 82,048 +0.33(+1.13%)
Aug 14, 2012 30.00 30.00 29.15 29.23 108,148 -0.63(-2.11%)
Aug 13, 2012 29.85 29.94 29.32 29.86 93,008 -0.13(-0.43%)
Aug 10, 2012 29.97 30.04 29.62 29.99 114,466 +0.03(+0.10%)
Aug 09, 2012 29.78 30.03 29.55 29.96 186,731 +0.12(+0.40%)
Aug 08, 2012 29.40 29.98 29.32 29.84 124,110 +0.40(+1.36%)
Aug 07, 2012 29.50 29.50 29.17 29.44 170,726 +0.23(+0.79%)
Aug 06, 2012 29.28 29.34 28.89 29.21 101,585 +0.08(+0.27%)
Aug 03, 2012 29.27 29.51 28.86 29.13 125,041 +0.44(+1.53%)
Aug 02, 2012 28.84 28.87 28.40 28.69 120,280 -0.21(-0.73%)
Aug 01, 2012 29.62 29.85 28.89 28.90 152,718 -0.64(-2.17%)
Jul 31, 2012 29.77 29.94 29.47 29.54 220,117 -0.36(-1.20%)
Jul 30, 2012 29.70 29.91 29.55 29.90 143,970 +0.20(+0.67%)
Jul 27, 2012 29.22 29.87 28.93 29.70 162,034 +0.55(+1.89%)
Jul 26, 2012 29.92 29.92 28.92 29.15 119,558 -0.29(-0.99%)
Jul 25, 2012 28.68 29.46 27.76 29.44 259,282 -0.26(-0.88%)
Jul 24, 2012 30.23 30.23 29.47 29.70 142,094 -0.31(-1.03%)
Jul 23, 2012 30.30 30.51 29.89 30.01 446,010 -0.78(-2.53%)
Jul 20, 2012 31.96 31.96 30.62 30.79 257,996 -1.22(-3.81%)
Jul 19, 2012 32.08 32.17 31.72 32.01 192,533 +0.04(+0.13%)
Jul 18, 2012 31.42 32.07 31.05 31.97 140,900 +0.62(+1.98%)
Jul 17, 2012 31.50 31.80 31.16 31.35 148,484 +0.15(+0.48%)
Jul 16, 2012 31.06 31.55 30.91 31.20 126,183 +0.15(+0.48%)
Jul 13, 2012 30.47 31.13 30.47 31.05 159,927 +0.71(+2.34%)
Jul 12, 2012 30.27 30.45 30.05 30.34 194,599 -0.08(-0.26%)
Jul 11, 2012 30.93 30.93 30.20 30.42 130,309 -0.32(-1.04%)
Jul 10, 2012 30.41 30.93 30.26 30.74 262,368 +0.62(+2.06%)
Jul 09, 2012 29.90 30.20 29.86 30.12 219,192 +0.13(+0.43%)
Jul 06, 2012 29.92 30.20 29.88 29.99 154,230 -0.24(-0.79%)
Jul 05, 2012 30.47 30.47 30.09 30.23 67,092 -0.24(-0.79%)
Jul 03, 2012 30.41 30.81 30.35 30.47 123,794 +0.07(+0.23%)
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.