Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 33.22 33.95 33.02 33.17 356,185 +0.13(+0.39%)
Jul 31, 2012 32.98 34.36 32.93 33.04 399,315 +0.00(+0.00%)
Jul 30, 2012 32.22 33.20 32.16 33.04 568,218 +0.78(+2.42%)
Jul 27, 2012 31.27 32.55 30.51 32.26 672,590 +1.01(+3.23%)
Jul 26, 2012 31.66 32.17 30.00 31.25 423,931 +0.29(+0.94%)
Jul 25, 2012 31.35 31.36 30.82 30.96 240,261 -0.12(-0.39%)
Jul 24, 2012 31.71 31.72 30.86 31.08 165,792 -0.54(-1.71%)
Jul 23, 2012 32.48 32.48 31.46 31.62 199,093 -1.30(-3.95%)
Jul 20, 2012 33.05 33.15 32.51 32.92 187,227 -0.20(-0.60%)
Jul 19, 2012 33.76 33.77 33.08 33.12 186,957 -0.50(-1.49%)
Jul 18, 2012 33.44 33.85 33.04 33.62 230,089 +0.16(+0.48%)
Jul 17, 2012 33.00 33.71 32.79 33.46 413,446 +0.66(+2.01%)
Jul 16, 2012 32.59 32.90 32.38 32.80 241,488 +0.28(+0.86%)
Jul 13, 2012 31.71 32.72 31.62 32.52 269,519 +0.86(+2.72%)
Jul 12, 2012 31.15 31.73 31.02 31.66 402,639 +0.24(+0.76%)
Jul 11, 2012 30.67 31.67 30.60 31.42 396,831 +0.72(+2.35%)
Jul 10, 2012 31.24 31.31 30.46 30.70 259,897 -0.26(-0.84%)
Jul 09, 2012 31.28 31.86 30.86 30.96 439,105 -0.45(-1.43%)
Jul 06, 2012 31.56 32.00 31.20 31.41 323,068 -0.51(-1.60%)
Jul 05, 2012 32.23 32.30 31.84 31.92 230,018 -0.43(-1.33%)
Jul 03, 2012 32.58 32.74 32.28 32.35 121,825 -0.15(-0.46%)
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.