Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.49 32.88 32.36 32.66 3,205,288 -0.08(-0.26%)
Sep 27, 2012 32.58 32.85 32.17 32.75 2,333,514 +0.42(+1.31%)
Sep 26, 2012 32.58 32.59 32.15 32.32 3,799,686 -0.24(-0.75%)
Sep 25, 2012 33.38 33.59 32.55 32.57 2,684,137 -0.72(-2.17%)
Sep 24, 2012 33.56 33.90 32.93 33.29 3,476,868 -0.58(-1.70%)
Sep 21, 2012 34.03 34.14 33.46 33.86 2,922,219 -0.13(-0.38%)
Sep 20, 2012 35.00 35.10 33.92 33.99 2,981,852 -1.06(-3.02%)
Sep 19, 2012 34.76 35.25 34.49 35.05 2,295,495 +0.05(+0.15%)
Sep 18, 2012 35.60 35.75 34.69 35.00 2,123,534 -0.59(-1.66%)
Sep 17, 2012 35.58 35.73 35.27 35.59 2,154,777 +0.01(+0.02%)
Sep 14, 2012 35.25 35.75 35.16 35.58 2,924,153 +0.46(+1.31%)
Sep 13, 2012 35.06 35.29 34.34 35.12 2,960,126 +0.06(+0.18%)
Sep 12, 2012 34.72 35.19 34.72 35.06 1,955,975 +0.48(+1.38%)
Sep 11, 2012 34.56 35.10 34.35 34.59 2,864,914 +0.24(+0.69%)
Sep 10, 2012 33.63 34.62 33.53 34.35 3,057,379 +0.58(+1.71%)
Sep 07, 2012 33.48 33.99 33.36 33.77 2,201,202 +0.33(+0.99%)
Sep 06, 2012 32.27 33.60 32.20 33.44 2,745,818 +1.48(+4.64%)
Sep 05, 2012 32.07 32.14 31.66 31.96 1,836,677 -0.05(-0.17%)
Sep 04, 2012 32.14 32.20 31.62 32.01 2,260,802 -0.22(-0.67%)
Aug 31, 2012 32.76 32.76 32.03 32.23 2,216,470 -0.35(-1.08%)
Aug 30, 2012 32.84 33.01 32.48 32.58 2,288,799 -0.49(-1.49%)
Aug 29, 2012 33.23 33.41 32.88 33.07 2,043,035 -0.03(-0.09%)
Aug 27, 2012 32.65 33.43 32.62 33.10 2,132,386 +0.42(+1.29%)
Aug 24, 2012 32.59 32.83 32.43 32.68 3,445,145 +0.09(+0.28%)
Aug 23, 2012 32.94 33.09 32.38 32.59 2,041,350 -0.47(-1.42%)
Aug 22, 2012 32.79 33.17 32.63 33.06 3,770,676 +0.11(+0.33%)
Aug 21, 2012 32.64 33.33 32.64 32.95 2,687,457 +0.38(+1.16%)
Aug 20, 2012 32.50 32.70 32.10 32.57 2,537,236 +0.10(+0.31%)
Aug 17, 2012 32.62 32.83 32.42 32.47 2,324,662 -0.10(-0.31%)
Aug 16, 2012 31.81 32.64 31.74 32.57 3,537,642 +0.75(+2.37%)
Aug 15, 2012 31.64 31.97 31.58 31.82 2,298,561 +0.19(+0.61%)
Aug 14, 2012 31.91 32.13 31.53 31.63 3,438,748 -0.17(-0.53%)
Aug 13, 2012 31.58 31.87 31.47 31.80 2,716,804 +0.03(+0.10%)
Aug 10, 2012 31.64 31.82 31.39 31.77 3,448,474 -0.25(-0.77%)
Aug 09, 2012 31.94 32.19 31.87 32.01 2,217,561 -0.01(-0.02%)
Aug 08, 2012 32.28 32.40 31.93 32.02 2,421,180 -0.52(-1.60%)
Aug 07, 2012 32.38 32.73 32.33 32.54 5,623,622 +0.33(+1.03%)
Aug 06, 2012 32.68 32.71 32.20 32.21 2,475,341 -0.35(-1.06%)
Aug 03, 2012 32.01 32.75 31.89 32.56 4,032,005 +0.91(+2.89%)
Aug 02, 2012 31.57 32.55 31.24 31.64 4,500,954 -0.36(-1.13%)
Aug 01, 2012 33.29 33.32 29.06 32.00 18,425,468 -1.20(-3.61%)
Jul 31, 2012 34.02 34.12 33.20 33.20 3,785,764 -0.97(-2.83%)
Jul 30, 2012 34.35 34.72 34.03 34.17 1,563,489 -0.12(-0.34%)
Jul 27, 2012 33.47 34.46 33.41 34.29 2,489,775 +1.11(+3.33%)
Jul 26, 2012 32.85 33.38 32.53 33.18 2,357,905 +0.87(+2.69%)
Jul 25, 2012 32.66 32.79 32.13 32.31 1,856,485 -0.25(-0.75%)
Jul 24, 2012 33.23 33.29 32.25 32.56 2,825,609 -0.65(-1.97%)
Jul 23, 2012 33.04 33.43 32.70 33.21 2,581,989 -0.51(-1.53%)
Jul 20, 2012 34.12 34.22 33.63 33.72 1,703,963 -0.67(-1.94%)
Jul 19, 2012 33.96 34.70 33.86 34.39 2,343,979 +0.58(+1.73%)
Jul 18, 2012 33.42 34.06 33.00 33.81 3,361,348 +0.14(+0.41%)
Jul 17, 2012 33.76 33.96 33.50 33.67 2,003,273 +0.03(+0.09%)
Jul 16, 2012 33.69 33.82 33.11 33.64 2,004,551 -0.12(-0.34%)
Jul 13, 2012 33.42 34.01 32.96 33.76 3,233,107 +0.32(+0.96%)
Jul 12, 2012 34.12 34.14 33.17 33.43 4,016,814 -0.99(-2.88%)
Jul 11, 2012 35.85 35.85 34.15 34.42 4,797,823 -1.74(-4.82%)
Jul 10, 2012 35.41 36.57 35.41 36.17 4,322,780 +1.08(+3.06%)
Jul 09, 2012 35.27 35.38 34.92 35.09 1,471,046 -0.33(-0.93%)
Jul 06, 2012 35.51 35.82 35.09 35.42 1,359,919 -0.58(-1.60%)
Jul 05, 2012 35.41 36.34 35.34 36.00 1,965,848 +0.31(+0.86%)
Jul 03, 2012 35.05 35.74 35.02 35.69 1,370,693 +0.51(+1.44%)
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.