Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.97 34.24 33.26 33.53 741,543 -0.06(-0.19%)
Aug 30, 2012 33.24 33.73 33.12 33.59 811,776 +0.05(+0.14%)
Aug 29, 2012 33.25 33.66 32.88 33.54 758,471 +0.14(+0.41%)
Aug 27, 2012 33.95 33.95 33.19 33.41 1,078,782 -0.46(-1.36%)
Aug 24, 2012 33.86 34.08 33.49 33.87 828,008 -0.10(-0.30%)
Aug 23, 2012 34.28 34.28 33.91 33.97 1,242,204 -0.41(-1.20%)
Aug 22, 2012 34.67 34.72 34.17 34.39 937,081 -0.34(-0.99%)
Aug 21, 2012 35.21 35.48 34.63 34.73 1,194,221 -0.33(-0.93%)
Aug 20, 2012 34.82 35.14 34.52 35.06 1,674,733 +0.22(+0.64%)
Aug 17, 2012 34.96 35.14 34.58 34.83 1,884,133 -0.05(-0.14%)
Aug 16, 2012 34.24 34.98 34.12 34.88 2,249,247 +0.97(+2.87%)
Aug 15, 2012 34.79 34.84 33.41 33.91 3,637,331 -1.53(-4.32%)
Aug 14, 2012 35.75 35.95 35.34 35.44 1,638,120 -0.05(-0.13%)
Aug 13, 2012 36.08 36.13 35.22 35.49 1,450,836 -0.55(-1.53%)
Aug 10, 2012 35.80 36.13 35.40 36.04 1,414,111 +0.12(+0.33%)
Aug 09, 2012 36.32 36.55 35.88 35.92 1,131,655 -0.53(-1.44%)
Aug 08, 2012 36.27 36.90 36.20 36.44 1,068,212 -0.09(-0.24%)
Aug 07, 2012 35.79 36.83 35.69 36.53 1,188,669 +0.98(+2.76%)
Aug 06, 2012 35.52 36.01 35.42 35.55 800,257 +0.18(+0.50%)
Aug 03, 2012 35.04 35.65 34.78 35.38 993,051 +1.24(+3.64%)
Aug 02, 2012 34.26 34.83 33.62 34.13 1,574,611 -0.44(-1.27%)
Aug 01, 2012 35.13 35.80 34.49 34.57 1,219,217 -0.35(-1.00%)
Jul 31, 2012 35.32 35.78 34.84 34.92 1,316,529 -0.40(-1.13%)
Jul 30, 2012 36.26 36.41 35.29 35.32 1,738,596 -0.89(-2.46%)
Jul 27, 2012 34.97 36.51 34.83 36.21 1,810,515 +1.60(+4.63%)
Jul 26, 2012 34.04 35.77 32.66 34.61 3,060,074 +1.97(+6.03%)
Jul 25, 2012 32.76 33.17 32.21 32.64 1,925,762 +0.22(+0.66%)
Jul 24, 2012 33.15 33.15 32.09 32.43 1,406,356 -0.63(-1.90%)
Jul 23, 2012 32.90 33.34 32.66 33.06 1,019,595 -0.67(-1.98%)
Jul 20, 2012 33.48 34.02 33.15 33.73 1,421,473 -0.16(-0.47%)
Jul 19, 2012 34.52 34.61 33.74 33.89 1,687,417 -0.43(-1.25%)
Jul 18, 2012 33.60 34.44 33.39 34.32 1,520,250 +0.58(+1.72%)
Jul 17, 2012 34.32 34.32 32.87 33.73 3,041,881 -0.52(-1.51%)
Jul 16, 2012 34.75 34.79 33.44 34.25 2,162,814 -0.73(-2.09%)
Jul 13, 2012 34.73 35.08 34.28 34.98 1,933,957 +0.35(+1.01%)
Jul 12, 2012 34.48 34.88 33.74 34.63 1,371,263 -0.23(-0.66%)
Jul 11, 2012 35.10 35.37 34.55 34.87 2,244,221 +0.06(+0.16%)
Jul 10, 2012 36.22 36.69 34.52 34.81 1,942,672 -1.04(-2.91%)
Jul 09, 2012 35.61 36.04 35.20 35.85 1,463,525 +0.25(+0.69%)
Jul 06, 2012 35.89 36.08 35.45 35.61 1,159,715 -0.89(-2.44%)
Jul 05, 2012 36.33 36.90 35.90 36.50 1,566,954 -0.06(-0.15%)
Jul 03, 2012 35.54 36.71 35.45 36.55 1,391,334 +1.10(+3.10%)
Jul 02, 2012 36.43 36.64 35.09 35.45 2,165,162 -0.97(-2.67%)
Jun 29, 2012 35.43 36.59 35.21 36.43 2,729,079 +1.97(+5.71%)
Jun 28, 2012 33.42 34.50 33.19 34.46 1,523,243 +0.69(+2.05%)
Jun 27, 2012 32.99 33.81 32.88 33.77 1,793,092 +0.87(+2.64%)
Jun 26, 2012 31.84 33.02 31.74 32.90 2,318,682 +1.22(+3.85%)
Jun 25, 2012 31.93 31.98 30.99 31.68 2,179,617 -0.68(-2.12%)
Jun 22, 2012 32.62 32.87 32.11 32.36 1,617,114 +0.03(+0.10%)
Jun 21, 2012 33.77 33.81 32.26 32.33 1,391,351 -1.47(-4.36%)
Jun 20, 2012 34.52 34.52 33.56 33.81 1,742,444 -0.72(-2.10%)
Jun 19, 2012 33.67 34.77 33.46 34.53 2,558,943 +1.14(+3.41%)
Jun 18, 2012 33.20 33.58 32.67 33.39 1,258,113 -0.15(-0.45%)
Jun 15, 2012 32.74 33.63 32.58 33.54 1,819,009 +0.93(+2.86%)
Jun 14, 2012 31.94 32.71 31.69 32.61 1,549,645 +0.65(+2.02%)
Jun 13, 2012 32.94 33.22 31.81 31.97 1,334,738 -0.95(-2.88%)
Jun 12, 2012 32.40 32.94 31.88 32.91 2,130,469 +0.83(+2.58%)
Jun 11, 2012 33.43 33.45 32.03 32.09 1,780,470 -0.84(-2.54%)
Jun 08, 2012 31.93 32.97 31.67 32.92 1,144,922 +0.88(+2.76%)
Jun 07, 2012 33.14 33.38 31.97 32.04 2,168,426 -0.47(-1.45%)
Jun 06, 2012 31.55 32.57 31.55 32.51 1,244,623 +1.19(+3.82%)
Jun 05, 2012 30.85 31.54 30.71 31.31 1,873,889 +0.33(+1.05%)
Jun 04, 2012 31.34 31.63 30.34 30.99 1,430,437 -0.28(-0.89%)
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.