Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.10 32.50 32.00 32.19 166,604 +0.08(+0.25%)
Jul 30, 2012 32.30 32.59 31.96 32.11 104,537 -0.19(-0.59%)
Jul 27, 2012 32.12 32.67 31.58 32.30 182,790 +0.34(+1.06%)
Jul 26, 2012 32.39 32.41 31.88 31.96 97,296 -0.04(-0.12%)
Jul 25, 2012 32.41 32.45 31.90 32.00 90,059 -0.23(-0.71%)
Jul 24, 2012 32.81 32.87 32.17 32.23 183,712 -0.39(-1.20%)
Jul 23, 2012 32.70 32.87 32.41 32.62 105,449 -0.51(-1.54%)
Jul 20, 2012 32.90 33.37 32.73 33.13 197,915 +0.06(+0.18%)
Jul 19, 2012 34.00 34.10 33.06 33.07 248,845 -1.03(-3.02%)
Jul 18, 2012 34.00 34.52 33.87 34.10 265,183 +0.03(+0.09%)
Jul 17, 2012 33.85 34.44 33.56 34.07 198,801 +0.31(+0.92%)
Jul 16, 2012 33.09 33.97 32.97 33.76 309,284 +0.75(+2.27%)
Jul 13, 2012 31.50 33.15 31.22 33.01 453,914 +2.62(+8.62%)
Jul 12, 2012 29.87 30.61 29.60 30.39 140,989 +0.42(+1.40%)
Jul 11, 2012 29.93 30.12 29.71 29.97 90,847 -0.06(-0.20%)
Jul 10, 2012 30.16 30.42 29.89 30.03 67,358 +0.12(+0.40%)
Jul 09, 2012 30.24 30.32 29.72 29.91 160,065 -0.38(-1.25%)
Jul 06, 2012 30.51 30.66 30.19 30.29 136,821 -0.46(-1.50%)
Jul 05, 2012 30.72 30.97 30.52 30.75 55,749 -0.14(-0.45%)
Jul 03, 2012 30.75 31.07 30.65 30.89 81,091 +0.29(+0.95%)
Jul 02, 2012 30.26 30.67 29.94 30.60 126,461 +0.52(+1.73%)
Jun 29, 2012 29.70 30.09 29.41 30.08 101,217 +0.87(+2.98%)
Jun 28, 2012 29.19 29.22 28.58 29.21 114,856 -0.20(-0.68%)
Jun 27, 2012 28.89 29.44 28.53 29.41 76,532 +0.58(+2.01%)
Jun 26, 2012 28.83 29.11 28.56 28.83 93,442 -0.01(-0.03%)
Jun 25, 2012 28.83 28.97 28.48 28.84 56,689 -0.28(-0.96%)
Jun 22, 2012 28.67 29.38 28.49 29.12 754,595 +0.65(+2.28%)
Jun 21, 2012 29.09 29.22 28.38 28.47 69,357 -0.58(-2.00%)
Jun 20, 2012 29.27 29.39 28.89 29.05 70,634 -0.26(-0.89%)
Jun 19, 2012 28.93 29.46 28.72 29.31 106,176 +0.43(+1.49%)
Jun 18, 2012 28.74 29.10 28.65 28.88 92,948 +0.11(+0.38%)
Jun 15, 2012 28.52 28.94 28.36 28.77 459,553 +0.21(+0.74%)
Jun 14, 2012 28.41 28.67 27.99 28.56 309,227 +0.17(+0.60%)
Jun 13, 2012 28.76 29.04 28.28 28.39 152,418 -0.41(-1.42%)
Jun 12, 2012 28.48 28.82 28.10 28.80 154,579 +0.41(+1.44%)
Jun 11, 2012 29.53 29.57 28.37 28.39 174,218 -1.06(-3.60%)
Jun 08, 2012 29.05 29.59 28.83 29.45 57,713 +0.34(+1.17%)
Jun 07, 2012 28.94 29.56 28.90 29.11 293,313 +0.42(+1.46%)
Jun 06, 2012 28.34 28.72 28.06 28.69 130,148 +0.43(+1.52%)
Jun 05, 2012 27.84 28.35 27.84 28.26 172,634 +0.18(+0.64%)
Jun 04, 2012 28.12 28.38 27.83 28.08 189,482 -0.03(-0.11%)
Jun 01, 2012 28.63 28.98 28.10 28.11 197,364 -0.93(-3.20%)
May 31, 2012 28.66 29.32 28.41 29.04 285,081 +0.51(+1.79%)
May 30, 2012 28.98 29.14 28.51 28.53 183,754 -0.80(-2.73%)
May 29, 2012 29.12 29.34 28.67 29.33 144,005 +0.35(+1.21%)
May 25, 2012 29.09 29.29 28.80 28.98 77,314 -0.11(-0.38%)
May 24, 2012 29.11 29.21 28.66 29.09 123,777 +0.09(+0.31%)
May 23, 2012 29.07 29.24 28.62 29.00 206,976 -0.25(-0.85%)
May 22, 2012 29.27 29.73 29.03 29.25 158,230 -0.07(-0.24%)
May 21, 2012 29.62 29.62 29.08 29.32 228,725 -0.13(-0.44%)
May 18, 2012 29.70 29.81 29.21 29.45 259,314 -0.30(-1.01%)
May 17, 2012 30.07 30.12 29.56 29.75 184,196 -0.36(-1.20%)
May 16, 2012 30.25 30.45 30.09 30.11 134,794 -0.12(-0.40%)
May 15, 2012 30.40 30.70 29.99 30.23 100,746 -0.10(-0.33%)
May 14, 2012 30.35 30.40 29.93 30.33 196,388 -0.25(-0.82%)
May 11, 2012 30.80 31.07 30.16 30.58 253,599 -0.51(-1.64%)
May 10, 2012 30.43 31.10 30.31 31.09 175,927 +0.80(+2.64%)
May 09, 2012 30.42 30.48 29.89 30.29 178,943 -0.37(-1.21%)
May 08, 2012 30.30 30.78 30.25 30.66 118,933 +0.17(+0.56%)
May 07, 2012 30.41 30.78 30.27 30.49 140,491 +0.05(+0.16%)
May 04, 2012 30.81 30.83 30.25 30.44 176,837 -0.53(-1.71%)
May 03, 2012 30.88 31.17 30.69 30.97 207,120 -0.02(-0.06%)
May 02, 2012 30.63 31.01 30.31 30.99 113,345 +0.29(+0.94%)
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.