Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.44 30.53 30.05 30.39 361,891 +0.15(+0.50%)
Aug 30, 2012 30.70 30.80 30.16 30.24 251,806 -0.73(-2.35%)
Aug 29, 2012 31.05 31.05 30.70 30.97 331,286 -0.23(-0.74%)
Aug 27, 2012 31.49 31.49 31.06 31.20 458,855 -0.07(-0.23%)
Aug 24, 2012 31.58 31.63 31.21 31.27 608,708 -0.44(-1.40%)
Aug 23, 2012 31.79 31.92 31.55 31.72 476,717 -0.10(-0.30%)
Aug 22, 2012 32.09 32.10 31.75 31.81 261,109 -0.40(-1.23%)
Aug 21, 2012 32.24 32.52 32.14 32.21 244,123 +0.01(+0.02%)
Aug 20, 2012 32.39 32.44 32.00 32.20 248,830 -0.19(-0.59%)
Aug 17, 2012 32.42 32.55 32.15 32.39 279,158 -0.02(-0.05%)
Aug 16, 2012 32.17 32.57 32.05 32.41 277,952 +0.32(+0.99%)
Aug 15, 2012 31.89 32.24 31.80 32.09 231,548 +0.10(+0.32%)
Aug 14, 2012 31.99 32.14 31.82 31.99 303,854 +0.13(+0.40%)
Aug 13, 2012 32.13 32.30 31.75 31.86 324,018 -0.36(-1.11%)
Aug 10, 2012 31.92 32.30 31.86 32.22 190,368 +0.19(+0.60%)
Aug 09, 2012 32.14 32.39 31.95 32.03 198,730 -0.18(-0.57%)
Aug 08, 2012 31.97 32.26 31.94 32.21 209,218 +0.13(+0.40%)
Aug 07, 2012 31.66 32.23 31.61 32.08 306,962 +0.64(+2.05%)
Aug 06, 2012 31.61 31.77 31.42 31.44 200,594 -0.12(-0.38%)
Aug 03, 2012 31.47 31.70 31.32 31.56 404,698 +0.52(+1.69%)
Aug 02, 2012 30.75 31.13 30.48 31.03 371,753 +0.07(+0.23%)
Aug 01, 2012 31.16 31.56 30.89 30.96 415,684 -0.02(-0.05%)
Jul 31, 2012 31.25 31.41 30.96 30.98 425,123 -0.32(-1.02%)
Jul 30, 2012 31.60 31.75 31.26 31.29 229,339 -0.30(-0.96%)
Jul 27, 2012 31.31 31.72 31.07 31.60 454,498 +0.40(+1.27%)
Jul 26, 2012 31.40 31.56 30.93 31.20 475,447 +0.23(+0.74%)
Jul 25, 2012 30.92 31.08 30.33 30.97 428,289 +0.22(+0.72%)
Jul 24, 2012 29.67 31.41 29.32 30.75 683,796 +1.07(+3.61%)
Jul 23, 2012 29.48 29.86 29.31 29.67 272,020 -0.41(-1.35%)
Jul 20, 2012 30.01 30.30 29.92 30.08 341,734 -0.25(-0.84%)
Jul 19, 2012 29.81 30.35 29.75 30.33 375,345 +0.62(+2.08%)
Jul 18, 2012 28.86 29.83 28.86 29.71 246,420 +0.75(+2.61%)
Jul 17, 2012 28.76 29.04 28.40 28.96 198,730 +0.30(+1.05%)
Jul 16, 2012 28.83 28.83 28.35 28.66 201,727 -0.26(-0.91%)
Jul 13, 2012 28.29 28.95 28.25 28.92 203,443 +0.66(+2.33%)
Jul 12, 2012 27.93 28.44 27.71 28.26 313,624 +0.04(+0.14%)
Jul 11, 2012 28.32 28.41 28.01 28.22 426,122 -0.06(-0.22%)
Jul 10, 2012 28.71 28.82 28.04 28.28 548,941 -0.25(-0.86%)
Jul 09, 2012 28.53 28.70 28.24 28.53 208,797 -0.14(-0.47%)
Jul 06, 2012 28.90 29.09 28.47 28.67 140,353 -0.61(-2.09%)
Jul 05, 2012 29.38 29.55 29.12 29.28 266,723 -0.10(-0.32%)
Jul 03, 2012 28.44 29.44 28.39 29.37 164,245 +0.92(+3.24%)
Jul 02, 2012 29.05 29.12 28.23 28.45 472,533 -0.44(-1.54%)
Jun 29, 2012 29.03 29.18 28.78 28.90 722,222 +0.33(+1.14%)
Jun 28, 2012 28.04 28.57 28.04 28.57 581,337 +0.10(+0.33%)
Jun 27, 2012 28.49 28.65 28.38 28.47 604,198 +0.10(+0.34%)
Jun 26, 2012 28.40 28.57 28.05 28.38 703,574 +0.00(+0.00%)
Jun 25, 2012 28.86 29.01 28.28 28.38 397,205 -0.74(-2.54%)
Jun 22, 2012 29.28 29.34 29.01 29.12 439,270 +0.03(+0.11%)
Jun 21, 2012 29.87 30.03 29.01 29.09 397,941 -0.89(-2.97%)
Jun 20, 2012 29.75 30.19 29.57 29.98 520,780 +0.17(+0.59%)
Jun 19, 2012 29.12 29.90 29.12 29.80 348,147 +0.70(+2.40%)
Jun 18, 2012 28.86 29.29 28.86 29.10 335,403 +0.13(+0.44%)
Jun 15, 2012 29.34 29.38 28.93 28.98 423,356 -0.19(-0.65%)
Jun 14, 2012 29.17 29.63 28.86 29.17 581,409 -0.08(-0.27%)
Jun 13, 2012 29.84 29.84 29.13 29.25 331,602 -0.63(-2.10%)
Jun 12, 2012 29.71 30.00 29.53 29.87 341,459 +0.33(+1.13%)
Jun 11, 2012 30.68 30.73 29.52 29.54 256,467 -0.85(-2.80%)
Jun 08, 2012 30.18 30.39 29.83 30.39 280,764 +0.10(+0.34%)
Jun 07, 2012 30.60 31.03 30.22 30.29 249,617 +0.11(+0.37%)
Jun 06, 2012 29.95 30.22 29.86 30.17 334,569 +0.52(+1.77%)
Jun 05, 2012 29.01 29.75 28.96 29.65 559,741 +0.45(+1.55%)
Jun 04, 2012 29.32 29.49 28.74 29.20 617,652 -0.12(-0.41%)
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.