Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.52 33.64 33.28 33.53 2,105,210 -0.07(-0.21%)
Sep 27, 2012 33.63 33.84 33.50 33.60 1,649,327 +0.03(+0.09%)
Sep 26, 2012 33.63 33.75 33.46 33.57 1,732,492 -0.02(-0.07%)
Sep 25, 2012 34.33 34.47 33.59 33.60 1,641,642 -0.64(-1.87%)
Sep 24, 2012 34.28 34.70 34.20 34.24 1,159,085 -0.29(-0.83%)
Sep 21, 2012 34.86 34.87 34.37 34.52 2,010,420 -0.16(-0.46%)
Sep 20, 2012 35.01 35.01 34.43 34.68 2,241,617 -0.62(-1.76%)
Sep 19, 2012 35.43 35.57 35.09 35.30 1,314,148 -0.13(-0.38%)
Sep 18, 2012 35.71 35.80 35.25 35.44 1,133,932 -0.32(-0.90%)
Sep 17, 2012 35.91 36.21 35.76 35.76 932,346 -0.18(-0.51%)
Sep 14, 2012 35.84 36.09 35.75 35.94 1,140,935 +0.19(+0.52%)
Sep 13, 2012 35.48 35.90 35.43 35.75 1,188,079 +0.28(+0.78%)
Sep 12, 2012 35.51 36.03 35.32 35.48 1,725,850 -0.03(-0.08%)
Sep 11, 2012 35.37 35.65 35.06 35.51 1,351,575 +0.13(+0.38%)
Sep 10, 2012 35.53 35.63 35.28 35.37 1,566,671 -0.26(-0.74%)
Sep 07, 2012 35.40 35.77 35.30 35.64 1,709,639 +0.26(+0.75%)
Sep 06, 2012 35.33 35.45 35.21 35.37 1,456,247 +0.22(+0.63%)
Sep 05, 2012 35.13 35.23 34.92 35.15 1,292,156 +0.03(+0.08%)
Sep 04, 2012 34.93 35.18 34.75 35.12 1,874,035 +0.22(+0.62%)
Aug 31, 2012 35.09 35.09 34.60 34.90 1,736,436 +0.02(+0.07%)
Aug 30, 2012 34.82 34.96 34.62 34.88 1,250,106 -0.15(-0.43%)
Aug 29, 2012 35.07 35.41 35.00 35.03 1,053,621 -0.08(-0.22%)
Aug 27, 2012 34.97 35.20 34.86 35.11 2,023,039 +0.16(+0.45%)
Aug 24, 2012 34.42 35.17 34.13 34.95 4,467,641 +0.50(+1.45%)
Aug 23, 2012 33.55 34.49 33.35 34.45 2,269,507 +0.84(+2.51%)
Aug 22, 2012 33.63 33.79 33.23 33.61 1,812,451 -0.02(-0.05%)
Aug 21, 2012 33.76 33.94 33.57 33.63 1,286,608 -0.13(-0.38%)
Aug 20, 2012 33.82 33.89 33.44 33.76 1,414,716 -0.06(-0.19%)
Aug 17, 2012 33.72 33.87 33.53 33.82 1,203,798 +0.09(+0.28%)
Aug 16, 2012 33.67 33.73 33.36 33.73 1,277,583 +0.19(+0.58%)
Aug 15, 2012 33.38 33.68 33.32 33.53 834,924 +0.10(+0.31%)
Aug 14, 2012 33.36 33.52 33.31 33.43 1,350,373 +0.13(+0.38%)
Aug 13, 2012 33.25 33.41 33.20 33.30 2,288,363 +0.06(+0.19%)
Aug 10, 2012 33.19 33.27 33.14 33.24 1,088,908 +0.07(+0.21%)
Aug 09, 2012 33.35 33.49 33.08 33.17 1,687,356 -0.16(-0.49%)
Aug 08, 2012 33.64 33.76 33.24 33.33 1,246,061 -0.45(-1.32%)
Aug 07, 2012 34.28 34.28 33.75 33.78 1,866,898 -0.45(-1.32%)
Aug 06, 2012 34.18 34.28 34.04 34.23 1,749,572 +0.16(+0.46%)
Aug 03, 2012 34.08 34.17 33.79 34.07 1,380,237 +0.33(+0.98%)
Aug 02, 2012 33.61 33.77 33.35 33.74 1,727,380 -0.02(-0.05%)
Aug 01, 2012 34.10 34.79 33.73 33.76 2,530,247 -0.14(-0.41%)
Jul 31, 2012 33.83 34.15 33.62 33.90 3,277,781 +0.05(+0.14%)
Jul 30, 2012 33.93 34.15 33.75 33.85 1,235,306 -0.02(-0.05%)
Jul 27, 2012 33.77 34.10 33.74 33.87 2,309,281 +0.21(+0.62%)
Jul 26, 2012 33.24 33.67 33.19 33.66 2,339,340 +0.81(+2.47%)
Jul 25, 2012 33.10 33.11 32.51 32.85 1,165,734 -0.15(-0.44%)
Jul 24, 2012 32.95 33.22 32.67 32.99 1,848,458 +0.13(+0.39%)
Jul 23, 2012 32.59 32.94 32.55 32.87 1,143,803 -0.28(-0.84%)
Jul 20, 2012 33.07 33.29 32.84 33.14 1,840,013 -0.19(-0.56%)
Jul 19, 2012 33.88 33.92 33.19 33.33 1,648,859 -0.46(-1.37%)
Jul 18, 2012 33.92 34.18 33.69 33.79 1,549,997 -0.29(-0.85%)
Jul 17, 2012 34.15 34.31 33.67 34.08 2,387,237 +0.05(+0.14%)
Jul 16, 2012 34.06 34.24 34.00 34.04 1,523,926 -0.10(-0.29%)
Jul 13, 2012 34.10 34.36 33.95 34.14 1,612,382 +0.14(+0.41%)
Jul 12, 2012 33.99 34.21 33.63 34.00 2,153,962 -0.20(-0.58%)
Jul 11, 2012 34.33 34.34 33.94 34.20 1,144,842 -0.09(-0.25%)
Jul 10, 2012 34.83 34.96 34.09 34.28 1,158,826 -0.44(-1.27%)
Jul 09, 2012 34.64 34.73 34.44 34.72 1,032,859 +0.09(+0.25%)
Jul 06, 2012 34.40 34.67 34.25 34.64 1,885,234 -0.27(-0.78%)
Jul 05, 2012 34.80 35.05 34.67 34.91 1,358,571 +0.02(+0.07%)
Jul 03, 2012 34.58 35.05 34.43 34.89 886,641 +0.33(+0.96%)
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.