Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.99 32.03 31.57 31.71 526,156 -0.45(-1.40%)
Sep 27, 2012 32.13 32.28 32.01 32.16 241,304 +0.10(+0.31%)
Sep 26, 2012 32.10 32.15 31.93 32.06 794,317 +0.11(+0.34%)
Sep 25, 2012 32.14 32.26 31.89 31.95 873,041 -0.21(-0.65%)
Sep 24, 2012 32.09 32.24 31.92 32.16 1,342,545 -0.21(-0.66%)
Sep 21, 2012 32.19 32.44 32.16 32.37 1,546,867 -0.03(-0.10%)
Sep 20, 2012 32.34 32.43 32.22 32.40 535,758 +0.00(+0.00%)
Sep 19, 2012 32.44 32.58 32.39 32.40 1,128,068 +0.03(+0.09%)
Sep 18, 2012 32.29 32.67 32.25 32.38 1,946,147 +0.83(+2.64%)
Sep 17, 2012 31.59 31.77 31.48 31.54 1,602,817 -0.05(-0.16%)
Sep 14, 2012 31.72 31.86 31.55 31.59 1,017,162 -0.18(-0.57%)
Sep 13, 2012 31.22 31.93 31.20 31.77 1,478,806 +0.70(+2.27%)
Sep 12, 2012 31.26 31.26 30.98 31.07 871,986 -0.38(-1.21%)
Sep 11, 2012 31.43 31.64 31.31 31.45 1,301,645 +0.59(+1.90%)
Sep 10, 2012 30.92 31.03 30.79 30.86 2,085,500 -0.47(-1.49%)
Sep 07, 2012 31.29 31.46 31.26 31.33 974,533 -0.54(-1.71%)
Sep 06, 2012 31.73 32.02 31.67 31.87 763,404 +0.31(+0.99%)
Sep 05, 2012 31.70 31.71 31.48 31.56 621,934 -0.62(-1.93%)
Sep 04, 2012 32.19 32.28 31.96 32.18 401,184 -0.17(-0.53%)
Aug 31, 2012 32.78 32.82 32.31 32.35 546,266 -0.00(-0.01%)
Aug 30, 2012 32.55 32.73 32.36 32.36 391,417 +0.18(+0.56%)
Aug 29, 2012 32.25 32.32 32.18 32.18 457,415 +0.09(+0.28%)
Aug 27, 2012 32.30 32.30 32.09 32.09 393,217 -0.03(-0.09%)
Aug 24, 2012 32.09 32.35 32.03 32.12 646,049 -0.17(-0.53%)
Aug 23, 2012 32.40 32.59 32.29 32.29 1,097,667 +0.28(+0.88%)
Aug 22, 2012 32.24 32.29 31.88 32.01 568,901 -0.43(-1.33%)
Aug 21, 2012 32.71 32.76 32.40 32.44 761,869 +0.14(+0.42%)
Aug 20, 2012 32.43 32.43 32.25 32.30 357,367 -0.13(-0.41%)
Aug 17, 2012 32.20 32.43 32.16 32.43 897,596 -0.23(-0.71%)
Aug 16, 2012 32.54 32.78 32.50 32.67 593,469 -0.10(-0.31%)
Aug 15, 2012 32.72 32.88 32.71 32.77 454,897 -0.69(-2.05%)
Aug 14, 2012 33.44 33.57 33.30 33.45 926,874 -0.05(-0.14%)
Aug 13, 2012 33.37 33.50 33.25 33.50 518,519 -0.16(-0.48%)
Aug 10, 2012 33.25 33.73 33.17 33.66 534,945 +0.20(+0.60%)
Aug 09, 2012 33.44 33.51 33.34 33.46 899,778 +0.10(+0.30%)
Aug 08, 2012 33.31 33.46 33.24 33.36 722,517 -0.16(-0.48%)
Aug 07, 2012 33.69 33.76 33.39 33.52 1,313,707 -0.12(-0.36%)
Aug 06, 2012 33.58 33.70 33.52 33.64 454,165 -0.11(-0.34%)
Aug 03, 2012 33.45 33.90 33.43 33.76 2,705,508 +0.35(+1.05%)
Aug 02, 2012 33.11 33.42 32.98 33.40 3,198,353 +0.36(+1.09%)
Aug 01, 2012 33.02 33.32 32.98 33.04 908,826 +0.30(+0.91%)
Jul 31, 2012 33.13 33.17 32.72 32.75 2,933,925 -0.20(-0.60%)
Jul 30, 2012 32.81 32.99 32.80 32.94 359,585 +0.32(+0.99%)
Jul 27, 2012 32.54 32.81 32.42 32.62 568,827 +0.24(+0.75%)
Jul 26, 2012 32.47 32.55 32.27 32.38 641,876 +1.02(+3.25%)
Jul 25, 2012 31.54 31.64 31.31 31.36 709,335 -0.28(-0.88%)
Jul 24, 2012 31.75 31.82 31.33 31.63 681,494 -0.23(-0.73%)
Jul 23, 2012 31.79 31.90 31.61 31.87 567,949 -0.68(-2.08%)
Jul 20, 2012 32.74 32.75 32.48 32.54 427,691 -0.57(-1.73%)
Jul 19, 2012 33.05 33.28 33.01 33.12 771,585 +0.27(+0.82%)
Jul 18, 2012 32.66 32.99 32.58 32.85 1,206,984 +0.23(+0.72%)
Jul 17, 2012 32.44 32.63 32.30 32.61 1,046,848 +0.07(+0.21%)
Jul 16, 2012 32.59 32.68 32.44 32.55 386,726 +0.01(+0.03%)
Jul 13, 2012 32.14 32.62 32.14 32.54 402,388 +0.53(+1.67%)
Jul 12, 2012 31.91 32.06 31.80 32.00 584,456 -0.19(-0.59%)
Jul 11, 2012 32.28 32.30 32.11 32.19 518,192 -0.22(-0.69%)
Jul 10, 2012 32.60 32.64 32.27 32.41 398,850 +0.17(+0.53%)
Jul 09, 2012 32.26 32.31 32.04 32.24 423,469 +0.01(+0.03%)
Jul 06, 2012 32.05 32.24 32.04 32.23 376,629 +0.07(+0.22%)
Jul 05, 2012 32.20 32.25 32.08 32.16 251,343 -0.32(-0.97%)
Jul 03, 2012 32.18 32.48 32.15 32.48 453,858 +0.32(+1.01%)
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.