Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.10 32.77 31.93 32.39 3,555,054 +0.35(+1.10%)
Aug 30, 2012 31.60 32.09 31.48 32.03 2,822,525 +0.38(+1.20%)
Aug 29, 2012 31.64 31.74 31.45 31.66 2,765,158 -0.24(-0.76%)
Aug 27, 2012 32.04 32.08 31.80 31.90 2,744,740 -0.13(-0.42%)
Aug 24, 2012 31.86 32.17 31.80 32.03 2,496,088 +0.10(+0.32%)
Aug 23, 2012 31.80 32.08 31.75 31.93 2,498,568 +0.05(+0.16%)
Aug 22, 2012 31.60 32.01 31.46 31.88 3,414,161 +0.30(+0.96%)
Aug 21, 2012 31.68 32.00 31.53 31.58 2,748,275 -0.13(-0.40%)
Aug 20, 2012 31.45 31.80 31.43 31.71 2,952,430 +0.14(+0.45%)
Aug 17, 2012 31.30 31.73 31.03 31.56 7,064,818 +0.08(+0.24%)
Aug 16, 2012 31.43 31.59 31.14 31.49 6,792,777 -0.37(-1.16%)
Aug 15, 2012 32.14 32.27 31.78 31.86 3,251,780 -0.23(-0.71%)
Aug 14, 2012 32.42 32.48 31.99 32.08 2,772,358 -0.25(-0.78%)
Aug 13, 2012 32.33 32.42 31.96 32.33 1,943,977 -0.08(-0.26%)
Aug 10, 2012 32.43 32.46 32.05 32.42 2,077,620 +0.00(+0.00%)
Aug 09, 2012 32.22 32.98 32.22 32.42 3,847,049 -0.01(-0.03%)
Aug 08, 2012 32.83 32.83 32.38 32.43 4,155,412 -0.54(-1.63%)
Aug 07, 2012 32.89 33.18 32.84 32.96 3,055,124 +0.10(+0.31%)
Aug 06, 2012 33.01 33.23 32.84 32.86 2,704,264 -0.14(-0.43%)
Aug 03, 2012 32.93 33.31 32.92 33.00 4,966,339 +0.44(+1.34%)
Aug 02, 2012 32.74 32.91 32.24 32.57 4,386,174 -0.39(-1.19%)
Aug 01, 2012 33.42 33.61 32.94 32.96 4,453,471 -0.30(-0.91%)
Jul 31, 2012 33.08 33.68 32.73 33.26 10,780,492 +0.98(+3.04%)
Jul 30, 2012 32.44 32.48 32.08 32.28 2,819,036 -0.11(-0.34%)
Jul 27, 2012 31.84 32.62 31.78 32.39 6,563,678 +0.59(+1.84%)
Jul 26, 2012 31.99 32.39 30.93 31.81 7,736,466 +0.01(+0.03%)
Jul 25, 2012 32.16 32.17 31.69 31.80 1,941,422 -0.21(-0.65%)
Jul 24, 2012 32.49 32.51 31.81 32.01 1,714,507 -0.38(-1.16%)
Jul 23, 2012 32.64 32.67 32.22 32.38 2,287,372 -0.47(-1.43%)
Jul 20, 2012 33.01 33.17 32.71 32.85 2,132,151 -0.44(-1.31%)
Jul 19, 2012 33.29 33.50 33.15 33.29 1,715,511 -0.02(-0.05%)
Jul 18, 2012 33.34 33.82 33.07 33.31 3,473,697 -0.03(-0.10%)
Jul 17, 2012 33.10 33.45 32.84 33.34 2,258,753 +0.32(+0.96%)
Jul 16, 2012 33.14 33.14 32.92 33.02 1,490,364 -0.19(-0.58%)
Jul 13, 2012 32.86 33.36 32.61 33.21 2,036,445 +0.40(+1.23%)
Jul 12, 2012 32.90 33.00 32.49 32.81 2,498,435 -0.11(-0.33%)
Jul 11, 2012 32.61 33.10 32.61 32.92 2,771,130 +0.29(+0.90%)
Jul 10, 2012 32.73 32.86 32.44 32.63 3,105,144 +0.03(+0.10%)
Jul 09, 2012 32.37 32.71 32.37 32.59 1,830,972 +0.12(+0.36%)
Jul 06, 2012 32.79 33.03 32.42 32.48 2,403,313 -0.59(-1.77%)
Jul 05, 2012 33.14 33.31 32.94 33.06 1,460,201 -0.27(-0.80%)
Jul 03, 2012 33.39 33.41 33.15 33.33 1,144,361 -0.06(-0.18%)
Jul 02, 2012 32.97 33.41 33.01 33.39 2,394,563 +0.42(+1.27%)
Jun 29, 2012 32.74 32.97 32.61 32.97 2,439,301 +0.51(+1.57%)
Jun 28, 2012 31.80 32.52 31.42 32.46 3,091,815 +0.51(+1.60%)
Jun 27, 2012 31.55 32.01 31.49 31.95 2,039,467 +0.35(+1.11%)
Jun 26, 2012 31.68 31.84 31.48 31.60 2,165,193 -0.03(-0.11%)
Jun 25, 2012 31.49 31.71 31.36 31.63 3,386,614 -0.15(-0.47%)
Jun 22, 2012 31.76 31.90 31.49 31.78 2,068,904 +0.20(+0.64%)
Jun 21, 2012 31.88 32.00 31.51 31.58 1,920,785 -0.23(-0.71%)
Jun 20, 2012 31.77 31.96 31.52 31.81 1,551,786 -0.07(-0.21%)
Jun 19, 2012 31.72 32.28 31.65 31.87 2,551,146 +0.19(+0.61%)
Jun 18, 2012 31.16 31.86 31.10 31.68 2,007,836 +0.44(+1.39%)
Jun 15, 2012 31.13 31.25 30.92 31.24 3,119,536 +0.28(+0.89%)
Jun 14, 2012 30.80 31.10 30.73 30.97 1,880,493 +0.43(+1.40%)
Jun 13, 2012 30.92 31.05 30.46 30.54 2,418,838 -0.46(-1.49%)
Jun 12, 2012 30.56 31.02 30.34 31.00 2,746,987 +0.45(+1.48%)
Jun 11, 2012 31.24 31.24 30.55 30.55 1,850,381 -0.50(-1.62%)
Jun 08, 2012 30.91 31.23 30.91 31.05 1,529,618 +0.07(+0.22%)
Jun 07, 2012 31.45 31.49 30.95 30.98 2,188,926 -0.26(-0.84%)
Jun 06, 2012 30.93 31.27 30.65 31.25 1,941,811 +0.46(+1.48%)
Jun 05, 2012 30.40 30.84 30.21 30.79 1,974,921 +0.28(+0.93%)
Jun 04, 2012 30.36 30.54 30.18 30.51 3,045,334 +0.11(+0.36%)
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.