Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.08 30.24 29.92 30.17 3,719,264 +0.08(+0.27%)
Sep 27, 2012 30.51 30.52 30.04 30.09 3,846,620 -0.37(-1.22%)
Sep 26, 2012 30.53 30.77 30.40 30.46 2,596,627 +0.00(+0.00%)
Sep 25, 2012 30.55 30.79 30.45 30.46 2,911,165 -0.06(-0.20%)
Sep 24, 2012 30.30 30.60 30.24 30.53 2,903,937 +0.30(+1.00%)
Sep 21, 2012 30.26 30.28 30.07 30.22 4,375,762 +0.03(+0.09%)
Sep 20, 2012 30.02 30.31 30.00 30.20 2,814,495 +0.10(+0.32%)
Sep 19, 2012 29.91 30.15 29.80 30.10 2,953,792 +0.21(+0.71%)
Sep 18, 2012 29.87 29.92 29.67 29.89 3,267,195 -0.03(-0.11%)
Sep 17, 2012 30.01 30.11 29.84 29.92 2,721,097 -0.06(-0.21%)
Sep 14, 2012 30.13 30.15 29.87 29.98 5,120,031 -0.21(-0.68%)
Sep 13, 2012 29.75 30.19 29.75 30.19 3,210,966 +0.32(+1.06%)
Sep 12, 2012 29.85 29.91 29.70 29.87 3,361,591 +0.05(+0.16%)
Sep 11, 2012 29.89 29.91 29.79 29.82 2,129,055 +0.03(+0.09%)
Sep 10, 2012 30.00 30.00 29.79 29.80 2,272,257 -0.05(-0.16%)
Sep 07, 2012 29.91 29.99 29.78 29.85 2,846,620 -0.04(-0.14%)
Sep 06, 2012 29.63 29.93 29.55 29.89 2,997,222 +0.39(+1.33%)
Sep 05, 2012 29.77 29.77 29.47 29.50 2,312,965 -0.13(-0.44%)
Sep 04, 2012 29.53 29.70 29.41 29.63 3,012,450 +0.10(+0.35%)
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%)
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.