Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.13 33.17 32.72 32.75 2,933,925 -0.20(-0.60%)
Jul 30, 2012 32.81 32.99 32.80 32.94 359,585 +0.32(+0.99%)
Jul 27, 2012 32.54 32.81 32.42 32.62 568,827 +0.24(+0.75%)
Jul 26, 2012 32.47 32.55 32.27 32.38 641,876 +1.02(+3.25%)
Jul 25, 2012 31.54 31.64 31.31 31.36 709,335 -0.28(-0.88%)
Jul 24, 2012 31.75 31.82 31.33 31.63 681,494 -0.23(-0.73%)
Jul 23, 2012 31.79 31.90 31.61 31.87 567,949 -0.68(-2.08%)
Jul 20, 2012 32.74 32.75 32.48 32.54 427,691 -0.57(-1.73%)
Jul 19, 2012 33.05 33.28 33.01 33.12 771,585 +0.27(+0.82%)
Jul 18, 2012 32.66 32.99 32.58 32.85 1,206,984 +0.23(+0.72%)
Jul 17, 2012 32.44 32.63 32.30 32.61 1,046,848 +0.07(+0.21%)
Jul 16, 2012 32.59 32.68 32.44 32.55 386,726 +0.01(+0.03%)
Jul 13, 2012 32.14 32.62 32.14 32.54 402,388 +0.53(+1.67%)
Jul 12, 2012 31.91 32.06 31.80 32.00 584,456 -0.19(-0.59%)
Jul 11, 2012 32.28 32.30 32.11 32.19 518,192 -0.22(-0.69%)
Jul 10, 2012 32.60 32.64 32.27 32.41 398,850 +0.17(+0.53%)
Jul 09, 2012 32.26 32.31 32.04 32.24 423,469 +0.01(+0.03%)
Jul 06, 2012 32.05 32.24 32.04 32.23 376,629 +0.07(+0.22%)
Jul 05, 2012 32.20 32.25 32.08 32.16 251,343 -0.32(-0.97%)
Jul 03, 2012 32.18 32.48 32.15 32.48 453,858 +0.32(+1.01%)
Jul 02, 2012 31.71 32.18 31.64 32.15 446,490 +0.61(+1.93%)
Jun 29, 2012 31.72 31.90 31.39 31.54 632,595 +0.64(+2.07%)
Jun 28, 2012 30.73 30.91 30.46 30.91 329,980 -0.08(-0.27%)
Jun 27, 2012 30.90 31.14 30.85 30.99 390,468 +0.19(+0.61%)
Jun 26, 2012 30.62 30.94 30.60 30.80 417,956 +0.24(+0.78%)
Jun 25, 2012 30.84 30.85 30.53 30.56 554,754 -0.36(-1.16%)
Jun 22, 2012 30.96 30.98 30.77 30.92 359,264 +0.15(+0.50%)
Jun 21, 2012 31.32 31.38 30.77 30.77 635,460 -0.33(-1.05%)
Jun 20, 2012 31.13 31.39 31.02 31.09 954,119 +0.07(+0.23%)
Jun 19, 2012 30.82 31.15 30.78 31.02 1,084,239 +0.64(+2.11%)
Jun 18, 2012 30.24 30.51 30.19 30.38 380,860 +0.13(+0.43%)
Jun 15, 2012 29.96 30.27 29.92 30.25 1,244,588 -0.02(-0.05%)
Jun 14, 2012 30.25 30.33 30.12 30.27 1,196,925 -0.18(-0.58%)
Jun 13, 2012 30.47 30.66 30.25 30.44 1,134,812 -0.03(-0.10%)
Jun 12, 2012 30.17 30.52 29.96 30.47 912,500 +0.72(+2.43%)
Jun 11, 2012 29.91 29.94 29.70 29.75 481,012 -0.06(-0.22%)
Jun 08, 2012 29.63 29.87 29.53 29.82 651,883 +0.17(+0.56%)
Jun 07, 2012 29.94 29.95 29.62 29.65 760,827 +0.18(+0.62%)
Jun 06, 2012 29.11 29.50 29.11 29.47 729,008 +0.29(+1.00%)
Jun 05, 2012 29.08 29.30 28.94 29.18 721,934 +0.22(+0.75%)
Jun 04, 2012 29.05 29.13 28.82 28.96 832,708 +0.21(+0.73%)
Jun 01, 2012 29.06 29.19 28.69 28.75 716,725 -0.31(-1.07%)
May 31, 2012 29.19 29.28 28.90 29.06 752,533 +0.26(+0.90%)
May 30, 2012 28.86 28.98 28.80 28.80 1,184,630 -0.65(-2.21%)
May 29, 2012 29.46 29.48 29.31 29.45 764,479 -0.03(-0.11%)
May 25, 2012 29.34 29.59 29.33 29.49 489,264 -0.06(-0.19%)
May 24, 2012 29.39 29.66 29.31 29.54 560,144 +0.22(+0.75%)
May 23, 2012 29.21 29.32 28.97 29.32 1,379,855 -0.37(-1.25%)
May 22, 2012 29.49 29.85 29.45 29.69 1,142,186 -0.11(-0.35%)
May 21, 2012 29.69 29.84 29.48 29.80 1,186,595 +0.24(+0.81%)
May 18, 2012 29.55 29.68 29.39 29.56 4,114,561 -0.30(-1.01%)
May 17, 2012 29.94 30.09 29.80 29.86 894,537 -0.34(-1.13%)
May 16, 2012 30.29 30.40 30.15 30.20 1,097,641 -0.57(-1.86%)
May 15, 2012 30.68 30.96 30.64 30.77 547,004 -0.03(-0.11%)
May 14, 2012 30.81 31.02 30.66 30.81 357,590 -0.24(-0.78%)
May 11, 2012 30.63 31.23 30.59 31.05 776,635 +0.09(+0.30%)
May 10, 2012 30.87 31.02 30.81 30.95 469,138 -0.06(-0.20%)
May 09, 2012 30.76 31.17 30.62 31.02 640,902 -0.26(-0.84%)
May 08, 2012 31.43 31.47 31.01 31.28 896,353 -0.65(-2.03%)
May 07, 2012 31.43 32.06 31.43 31.93 729,474 +0.06(+0.20%)
May 04, 2012 32.05 32.09 31.75 31.86 475,748 -0.41(-1.27%)
May 03, 2012 32.33 32.39 32.22 32.27 683,870 +0.22(+0.69%)
May 02, 2012 31.92 32.11 31.87 32.05 411,420 +0.03(+0.11%)
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.