Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.89 30.93 30.52 30.69 1,334,238 -0.43(-1.37%)
Oct 26, 2012 31.23 31.12 31.12 31.12 827,774 -0.25(-0.80%)
Oct 25, 2012 31.46 31.58 31.31 31.37 371,980 +0.12(+0.39%)
Oct 24, 2012 31.17 31.28 31.10 31.25 435,123 +0.01(+0.04%)
Oct 23, 2012 31.33 31.33 31.06 31.24 419,157 -0.24(-0.78%)
Oct 19, 2012 31.78 31.80 31.39 31.48 369,355 -0.27(-0.84%)
Oct 18, 2012 31.96 32.06 31.70 31.75 456,551 -0.46(-1.44%)
Oct 17, 2012 32.22 32.37 32.16 32.21 430,870 -0.09(-0.27%)
Oct 16, 2012 32.18 32.34 32.15 32.30 336,998 +0.10(+0.30%)
Oct 15, 2012 32.18 32.22 31.94 32.20 530,342 +0.33(+1.05%)
Oct 12, 2012 31.99 32.17 31.82 31.87 206,516 +0.11(+0.34%)
Oct 11, 2012 31.69 31.87 31.69 31.76 513,229 +0.14(+0.43%)
Oct 10, 2012 31.87 31.87 31.53 31.62 528,626 -0.13(-0.42%)
Oct 09, 2012 31.83 31.87 31.62 31.75 660,134 -0.75(-2.30%)
Oct 08, 2012 32.33 32.61 32.28 32.50 330,630 -0.37(-1.13%)
Oct 05, 2012 33.16 33.30 32.83 32.87 380,983 -0.11(-0.35%)
Oct 04, 2012 32.91 33.01 32.79 32.99 556,739 +0.51(+1.56%)
Oct 03, 2012 32.39 32.57 32.33 32.48 846,482 +0.13(+0.39%)
Oct 02, 2012 32.33 32.46 32.19 32.35 2,173,395 +0.41(+1.30%)
Oct 01, 2012 32.09 32.34 31.88 31.94 1,108,331 +0.23(+0.74%)
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%)
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.