Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 34.85 34.92 34.63 34.65 2,999,378 +0.04(+0.12%)
Jul 30, 2012 34.40 34.64 34.39 34.61 1,933,689 +0.14(+0.41%)
Jul 27, 2012 34.35 34.66 34.30 34.47 2,724,065 +0.19(+0.55%)
Jul 26, 2012 34.61 34.61 34.18 34.28 4,062,986 +2.17(+6.76%)
Jul 25, 2012 32.34 32.39 32.06 32.11 1,754,875 -0.18(-0.56%)
Jul 24, 2012 32.51 32.54 32.16 32.29 1,361,566 -0.13(-0.40%)
Jul 23, 2012 32.28 32.50 32.11 32.42 1,740,110 -0.60(-1.82%)
Jul 20, 2012 32.91 33.20 32.87 33.02 1,743,351 -0.26(-0.78%)
Jul 19, 2012 33.16 33.40 33.10 33.28 1,563,635 +0.15(+0.45%)
Jul 18, 2012 32.93 33.20 32.91 33.13 1,350,168 +0.26(+0.79%)
Jul 17, 2012 32.95 32.98 32.66 32.87 1,815,687 +0.09(+0.27%)
Jul 16, 2012 32.77 32.92 32.65 32.78 1,594,841 +0.06(+0.18%)
Jul 13, 2012 32.45 32.80 32.43 32.72 1,990,565 +0.43(+1.33%)
Jul 12, 2012 32.17 32.34 32.04 32.29 1,766,166 -0.23(-0.71%)
Jul 11, 2012 32.80 32.86 32.43 32.52 3,779,606 -0.55(-1.66%)
Jul 10, 2012 33.09 33.16 32.89 33.07 2,408,988 -0.03(-0.09%)
Jul 09, 2012 33.21 33.25 32.95 33.10 1,270,684 -0.04(-0.12%)
Jul 06, 2012 33.24 33.33 33.09 33.14 2,338,634 -0.33(-0.99%)
Jul 05, 2012 33.39 33.50 33.28 33.47 1,306,297 -0.62(-1.82%)
Jul 03, 2012 33.81 34.13 33.77 34.09 4,706,751 +0.51(+1.52%)
Jul 02, 2012 33.46 33.58 33.35 33.58 1,744,843 +0.23(+0.69%)
Jun 29, 2012 33.47 33.59 33.27 33.35 3,106,863 +1.11(+3.44%)
Jun 28, 2012 31.92 32.28 31.85 32.24 1,388,840 -0.04(-0.12%)
Jun 27, 2012 32.27 32.37 32.12 32.28 1,096,178 +0.29(+0.91%)
Jun 26, 2012 32.07 32.12 31.86 31.99 1,618,983 +0.25(+0.79%)
Jun 25, 2012 31.85 31.87 31.69 31.74 1,268,222 -0.43(-1.34%)
Jun 22, 2012 32.30 32.32 32.13 32.17 1,663,182 +0.21(+0.66%)
Jun 21, 2012 32.37 32.46 31.91 31.96 2,141,911 -0.14(-0.44%)
Jun 20, 2012 31.91 32.25 31.87 32.10 1,976,071 -0.29(-0.90%)
Jun 19, 2012 32.11 32.52 32.05 32.39 2,415,006 +0.08(+0.25%)
Jun 18, 2012 32.10 32.35 32.05 32.31 2,021,271 +0.13(+0.40%)
Jun 15, 2012 32.13 32.29 32.02 32.18 2,080,082 -0.06(-0.19%)
Jun 14, 2012 32.16 32.30 32.11 32.24 1,948,489 +0.40(+1.26%)
Jun 13, 2012 31.72 32.03 31.62 31.84 2,243,998 +0.24(+0.76%)
Jun 12, 2012 31.62 31.65 31.25 31.60 1,505,453 +0.39(+1.25%)
Jun 11, 2012 31.53 31.54 31.21 31.21 1,269,649 -0.16(-0.51%)
Jun 08, 2012 31.14 31.37 31.08 31.37 1,679,511 +0.01(+0.03%)
Jun 07, 2012 31.60 31.62 31.30 31.36 2,301,215 -0.07(-0.22%)
Jun 06, 2012 30.98 31.43 30.97 31.43 2,067,902 +0.62(+2.01%)
Jun 05, 2012 30.71 30.82 30.54 30.81 2,729,017 +0.00(+0.00%)
Jun 04, 2012 30.89 31.00 30.70 30.81 1,850,304 +0.02(+0.06%)
Jun 01, 2012 30.84 31.05 30.44 30.79 3,987,397 -0.57(-1.82%)
May 31, 2012 31.47 31.54 31.17 31.36 2,478,735 +0.08(+0.26%)
May 30, 2012 31.43 31.53 31.25 31.28 1,940,635 -0.59(-1.85%)
May 29, 2012 32.03 32.08 31.77 31.87 1,311,661 -0.06(-0.19%)
May 25, 2012 31.73 31.97 31.68 31.93 1,421,805 +0.13(+0.41%)
May 24, 2012 31.92 32.02 31.60 31.80 1,779,546 -0.03(-0.09%)
May 23, 2012 31.80 31.98 31.55 31.83 3,009,570 -0.25(-0.78%)
May 22, 2012 32.09 32.30 31.94 32.08 2,071,702 -0.43(-1.32%)
May 21, 2012 32.45 32.54 32.28 32.51 1,680,713 +0.28(+0.87%)
May 18, 2012 32.25 32.35 32.07 32.23 2,326,368 -0.04(-0.12%)
May 17, 2012 32.41 32.53 32.24 32.27 2,090,272 -0.30(-0.92%)
May 16, 2012 32.61 32.79 32.41 32.57 3,319,958 -0.39(-1.18%)
May 15, 2012 33.15 33.34 32.93 32.96 1,953,897 -0.29(-0.87%)
May 14, 2012 33.16 33.40 33.10 33.25 1,390,420 -0.34(-1.01%)
May 11, 2012 33.36 33.84 33.34 33.59 1,552,129 +0.30(+0.90%)
May 10, 2012 33.27 33.49 33.22 33.29 1,497,264 -0.14(-0.42%)
May 09, 2012 33.11 33.58 32.99 33.43 2,091,808 -0.42(-1.24%)
May 08, 2012 33.94 34.00 33.61 33.85 1,662,552 -0.40(-1.17%)
May 07, 2012 33.90 34.31 33.90 34.25 1,324,698 +0.27(+0.79%)
May 04, 2012 34.24 34.32 33.89 33.98 1,837,465 -0.56(-1.62%)
May 03, 2012 34.65 34.73 34.42 34.54 1,188,948 -0.07(-0.20%)
May 02, 2012 34.34 34.65 34.26 34.61 1,894,254 +0.27(+0.79%)
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.