Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.56 29.58 29.39 29.52 3,918,873 +0.13(+0.44%)
Aug 30, 2012 29.43 29.45 29.31 29.39 2,465,475 -0.12(-0.42%)
Aug 29, 2012 29.47 29.58 29.31 29.52 2,948,985 +0.12(+0.40%)
Aug 27, 2012 29.38 29.49 29.23 29.40 3,307,673 +0.01(+0.02%)
Aug 24, 2012 29.19 29.42 29.11 29.39 3,074,091 +0.14(+0.47%)
Aug 23, 2012 29.28 29.31 29.13 29.25 3,944,731 -0.01(-0.02%)
Aug 22, 2012 29.32 29.45 29.21 29.26 2,255,084 -0.03(-0.09%)
Aug 21, 2012 29.60 29.65 29.29 29.29 3,219,064 -0.32(-1.07%)
Aug 20, 2012 29.53 29.65 29.32 29.60 2,892,664 +0.03(+0.09%)
Aug 17, 2012 29.72 29.82 29.47 29.58 3,032,225 -0.12(-0.42%)
Aug 16, 2012 29.67 29.87 29.61 29.70 3,842,369 +0.06(+0.21%)
Aug 15, 2012 29.75 29.78 29.60 29.64 3,359,712 -0.14(-0.48%)
Aug 14, 2012 29.87 29.91 29.61 29.78 6,177,430 -0.06(-0.21%)
Aug 13, 2012 29.82 29.91 29.74 29.85 4,460,664 -0.06(-0.21%)
Aug 10, 2012 29.74 29.93 29.54 29.91 6,561,092 +0.12(+0.41%)
Aug 09, 2012 29.26 30.19 29.26 29.78 9,759,159 +0.70(+2.41%)
Aug 08, 2012 28.76 29.15 28.52 29.08 7,285,799 +0.49(+1.73%)
Aug 07, 2012 28.88 28.91 28.58 28.59 8,053,870 -0.20(-0.68%)
Aug 06, 2012 28.83 28.97 28.75 28.79 2,584,456 +0.03(+0.12%)
Aug 03, 2012 28.64 28.81 28.53 28.75 3,096,820 +0.35(+1.24%)
Aug 02, 2012 28.55 28.56 28.19 28.40 4,624,278 -0.24(-0.85%)
Aug 01, 2012 28.78 29.25 28.61 28.64 4,321,696 -0.04(-0.14%)
Jul 31, 2012 28.96 29.00 28.68 28.68 4,638,315 -0.22(-0.78%)
Jul 30, 2012 28.74 29.00 28.66 28.91 2,708,969 +0.10(+0.35%)
Jul 27, 2012 28.66 28.86 28.53 28.81 4,106,891 +0.32(+1.12%)
Jul 26, 2012 28.25 28.56 28.18 28.49 3,697,233 +0.50(+1.77%)
Jul 25, 2012 28.18 28.34 27.98 27.99 3,846,966 -0.15(-0.53%)
Jul 24, 2012 28.33 28.45 27.99 28.14 4,045,123 -0.17(-0.60%)
Jul 23, 2012 28.39 28.55 28.22 28.31 3,381,927 -0.16(-0.57%)
Jul 20, 2012 28.42 28.67 28.29 28.47 4,893,905 -0.05(-0.17%)
Jul 19, 2012 28.43 28.52 28.26 28.52 4,282,683 +0.06(+0.21%)
Jul 18, 2012 28.45 28.49 28.28 28.46 3,578,319 +0.00(+0.00%)
Jul 17, 2012 28.45 28.51 28.14 28.46 3,754,593 +0.03(+0.12%)
Jul 16, 2012 28.21 28.43 28.21 28.43 3,862,484 +0.12(+0.41%)
Jul 13, 2012 28.14 28.32 28.08 28.31 3,380,347 +0.24(+0.85%)
Jul 12, 2012 27.83 28.15 27.80 28.07 4,382,215 +0.16(+0.56%)
Jul 11, 2012 27.90 27.96 27.75 27.92 4,088,520 +0.05(+0.19%)
Jul 10, 2012 27.84 28.00 27.81 27.86 4,780,108 +0.10(+0.37%)
Jul 09, 2012 27.77 27.87 27.60 27.76 3,447,472 -0.05(-0.20%)
Jul 06, 2012 27.70 27.88 27.56 27.81 3,912,187 -0.05(-0.19%)
Jul 05, 2012 27.83 27.98 27.69 27.87 5,796,200 +0.02(+0.07%)
Jul 03, 2012 27.75 27.95 27.63 27.85 5,847,029 +0.40(+1.46%)
Jul 02, 2012 27.11 27.45 26.90 27.45 7,381,206 +0.35(+1.30%)
Jun 29, 2012 27.33 27.33 26.97 27.09 5,198,431 -0.02(-0.07%)
Jun 28, 2012 26.82 27.12 26.82 27.11 2,730,768 +0.14(+0.50%)
Jun 27, 2012 26.88 27.06 26.80 26.98 2,611,094 +0.23(+0.86%)
Jun 26, 2012 26.65 26.88 26.63 26.75 2,720,734 +0.15(+0.56%)
Jun 25, 2012 26.50 26.65 26.49 26.60 3,187,307 -0.05(-0.20%)
Jun 22, 2012 26.66 26.75 26.61 26.65 3,173,856 +0.10(+0.38%)
Jun 21, 2012 26.95 27.09 26.54 26.55 4,366,059 -0.37(-1.36%)
Jun 20, 2012 27.15 27.19 26.84 26.92 3,873,217 -0.26(-0.95%)
Jun 19, 2012 27.29 27.48 27.12 27.18 4,945,843 -0.03(-0.12%)
Jun 18, 2012 27.12 27.26 27.09 27.21 3,618,935 +0.09(+0.33%)
Jun 15, 2012 27.14 27.26 27.00 27.12 6,326,006 +0.07(+0.25%)
Jun 14, 2012 26.99 27.11 26.87 27.05 4,630,706 +0.09(+0.33%)
Jun 13, 2012 26.85 27.06 26.75 26.97 3,129,747 -0.01(-0.05%)
Jun 12, 2012 26.87 26.99 26.74 26.98 2,965,706 +0.11(+0.40%)
Jun 11, 2012 27.08 27.16 26.86 26.87 3,815,677 -0.10(-0.38%)
Jun 08, 2012 26.87 26.99 26.73 26.97 3,067,132 +0.16(+0.61%)
Jun 07, 2012 26.88 26.92 26.77 26.81 4,064,666 +0.00(+0.00%)
Jun 06, 2012 26.59 26.82 26.43 26.81 12,190,670 +0.38(+1.44%)
Jun 05, 2012 26.04 26.54 25.99 26.43 5,839,804 +0.34(+1.30%)
Jun 04, 2012 26.08 26.12 25.99 26.09 3,591,363 +0.02(+0.08%)
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.