Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.51 33.70 32.51 33.47 283,798 -0.13(-0.39%)
Oct 26, 2012 33.06 33.60 33.60 33.60 264,500 +0.69(+2.10%)
Oct 25, 2012 34.39 34.68 32.61 32.91 292,202 -1.36(-3.97%)
Oct 24, 2012 34.78 34.78 33.40 34.27 279,619 -0.18(-0.52%)
Oct 23, 2012 34.88 34.91 33.74 34.45 251,323 -0.37(-1.06%)
Oct 19, 2012 35.24 35.29 34.30 34.82 441,816 -0.45(-1.28%)
Oct 18, 2012 35.47 35.56 35.16 35.27 199,921 -0.04(-0.11%)
Oct 17, 2012 34.63 35.44 34.49 35.31 205,608 +0.75(+2.17%)
Oct 16, 2012 34.31 34.62 33.99 34.56 191,581 +0.31(+0.91%)
Oct 15, 2012 34.30 34.30 33.62 34.25 206,177 +0.20(+0.59%)
Oct 12, 2012 34.61 34.80 33.96 34.05 249,732 -0.56(-1.62%)
Oct 11, 2012 35.06 35.17 34.25 34.61 352,831 -0.08(-0.23%)
Oct 10, 2012 34.78 35.00 34.49 34.69 475,929 -0.14(-0.40%)
Oct 09, 2012 35.18 35.18 34.46 34.83 291,130 -0.17(-0.49%)
Oct 08, 2012 35.40 35.40 34.67 35.00 196,402 -0.39(-1.10%)
Oct 05, 2012 35.54 35.79 35.01 35.39 273,557 +0.20(+0.57%)
Oct 04, 2012 35.52 35.52 34.88 35.19 260,391 -0.07(-0.20%)
Oct 03, 2012 34.80 35.54 34.65 35.26 367,210 +0.51(+1.47%)
Oct 02, 2012 34.75 34.89 34.22 34.75 353,731 +0.23(+0.67%)
Oct 01, 2012 35.15 35.15 34.33 34.52 344,566 -0.48(-1.37%)
Sep 28, 2012 35.53 35.53 34.94 35.00 155,792 -0.52(-1.46%)
Sep 27, 2012 35.30 35.70 34.71 35.52 234,323 +0.25(+0.71%)
Sep 26, 2012 35.66 35.66 34.95 35.27 194,460 -0.22(-0.62%)
Sep 25, 2012 36.16 36.74 35.43 35.49 221,289 -0.46(-1.28%)
Sep 24, 2012 36.07 36.39 35.72 35.95 334,566 -0.33(-0.91%)
Sep 21, 2012 37.17 37.17 36.11 36.28 498,115 -0.67(-1.81%)
Sep 20, 2012 37.10 37.12 36.60 36.95 111,202 -0.16(-0.43%)
Sep 19, 2012 36.80 37.84 36.67 37.11 393,644 +0.44(+1.20%)
Sep 18, 2012 37.06 37.09 36.13 36.67 208,582 -0.29(-0.78%)
Sep 17, 2012 37.12 37.39 35.89 36.96 300,668 -0.30(-0.81%)
Sep 14, 2012 36.84 37.34 36.58 37.26 358,188 +0.47(+1.28%)
Sep 13, 2012 35.10 36.85 35.10 36.79 553,504 +1.25(+3.52%)
Sep 12, 2012 35.50 35.75 35.11 35.54 172,807 +0.22(+0.62%)
Sep 11, 2012 35.18 35.91 34.99 35.32 376,396 +0.25(+0.71%)
Sep 10, 2012 34.49 35.09 34.09 35.07 350,889 +0.64(+1.86%)
Sep 07, 2012 34.00 34.43 33.78 34.43 173,841 +0.56(+1.65%)
Sep 06, 2012 33.54 34.00 33.30 33.87 240,948 +0.58(+1.74%)
Sep 05, 2012 33.39 33.57 32.98 33.29 209,970 +0.11(+0.33%)
Sep 04, 2012 32.62 33.38 32.08 33.18 288,692 +0.62(+1.90%)
Aug 31, 2012 32.55 32.77 32.18 32.56 142,233 +0.16(+0.49%)
Aug 30, 2012 32.81 33.08 32.33 32.40 181,077 -0.57(-1.73%)
Aug 29, 2012 32.26 33.21 31.92 32.97 331,754 +0.31(+0.95%)
Aug 27, 2012 32.78 33.09 32.55 32.66 183,300 -0.05(-0.15%)
Aug 24, 2012 32.63 33.12 32.52 32.71 255,471 +0.01(+0.03%)
Aug 23, 2012 33.44 33.59 32.68 32.70 183,649 -0.77(-2.30%)
Aug 22, 2012 33.68 33.86 33.33 33.47 164,227 -0.28(-0.83%)
Aug 21, 2012 33.57 33.94 33.52 33.75 389,059 +0.32(+0.96%)
Aug 20, 2012 32.79 33.49 32.60 33.43 286,046 +0.53(+1.61%)
Aug 17, 2012 33.12 33.38 32.90 32.90 340,184 -0.31(-0.93%)
Aug 16, 2012 33.38 33.69 32.98 33.21 581,912 -0.25(-0.75%)
Aug 15, 2012 33.78 33.83 33.42 33.46 405,067 -0.56(-1.65%)
Aug 14, 2012 34.49 34.49 33.82 34.02 156,782 -0.16(-0.47%)
Aug 13, 2012 34.22 34.57 33.70 34.18 177,667 -0.12(-0.35%)
Aug 10, 2012 34.09 34.49 33.86 34.30 316,072 +0.07(+0.20%)
Aug 09, 2012 34.61 34.97 33.99 34.23 397,215 -0.45(-1.30%)
Aug 08, 2012 35.01 35.17 34.41 34.68 396,426 -0.17(-0.49%)
Aug 07, 2012 34.03 35.30 33.92 34.85 719,862 +1.11(+3.29%)
Aug 06, 2012 33.67 34.20 33.53 33.74 292,654 +0.06(+0.18%)
Aug 03, 2012 33.74 34.44 33.32 33.68 262,653 +0.62(+1.88%)
Aug 02, 2012 32.90 33.65 32.77 33.06 320,829 -0.11(-0.33%)
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.