Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.56 33.00 32.34 32.40 3,269,156 -0.22(-0.67%)
Jul 30, 2012 32.86 33.23 32.35 32.62 3,153,386 -0.28(-0.85%)
Jul 27, 2012 32.32 33.02 32.31 32.90 3,453,650 +0.66(+2.03%)
Jul 26, 2012 31.90 32.40 31.90 32.24 4,450,665 +0.91(+2.92%)
Jul 25, 2012 31.10 31.85 31.05 31.33 6,090,887 +0.70(+2.29%)
Jul 24, 2012 30.77 30.90 30.25 30.63 4,734,724 -0.10(-0.33%)
Jul 23, 2012 30.70 30.91 30.31 30.73 3,764,171 -0.41(-1.32%)
Jul 20, 2012 31.30 31.35 30.94 31.14 4,540,217 -0.16(-0.50%)
Jul 19, 2012 30.67 31.95 30.57 31.30 8,131,979 -0.71(-2.23%)
Jul 18, 2012 30.83 32.30 30.59 32.01 5,546,363 +1.12(+3.63%)
Jul 17, 2012 31.58 31.68 30.46 30.89 6,270,108 -0.48(-1.53%)
Jul 16, 2012 31.31 31.51 30.72 31.37 4,160,227 -0.08(-0.25%)
Jul 13, 2012 31.16 31.55 31.09 31.45 2,577,042 +0.25(+0.80%)
Jul 12, 2012 31.45 31.50 30.77 31.20 3,556,169 -0.67(-2.10%)
Jul 11, 2012 31.88 32.17 31.63 31.87 2,235,497 -0.06(-0.19%)
Jul 10, 2012 32.17 32.63 31.73 31.93 2,163,683 -0.34(-1.05%)
Jul 09, 2012 32.50 32.52 32.01 32.27 2,127,489 -0.17(-0.52%)
Jul 06, 2012 33.21 33.40 32.25 32.44 2,833,767 -1.01(-3.02%)
Jul 05, 2012 33.45 33.77 33.04 33.45 2,305,316 -0.05(-0.15%)
Jul 03, 2012 33.16 33.58 33.16 33.50 958,527 +0.30(+0.90%)
Jul 02, 2012 33.53 33.75 32.96 33.20 2,293,147 -0.37(-1.10%)
Jun 29, 2012 32.95 33.58 32.89 33.57 3,518,946 +1.20(+3.71%)
Jun 28, 2012 32.02 32.41 31.84 32.37 2,741,697 +0.08(+0.25%)
Jun 27, 2012 31.95 32.59 31.94 32.29 2,604,575 +0.52(+1.64%)
Jun 26, 2012 31.60 31.96 31.34 31.77 2,606,596 +0.21(+0.67%)
Jun 25, 2012 32.33 32.34 31.54 31.56 3,283,227 -1.10(-3.37%)
Jun 22, 2012 32.03 32.68 31.99 32.66 2,684,385 +0.76(+2.38%)
Jun 21, 2012 32.97 33.08 31.89 31.90 3,465,857 -1.18(-3.57%)
Jun 20, 2012 33.09 33.33 32.86 33.08 2,360,968 +0.04(+0.12%)
Jun 19, 2012 32.95 33.14 32.70 33.04 1,837,175 +0.23(+0.70%)
Jun 18, 2012 32.42 32.98 32.28 32.81 2,393,988 +0.26(+0.80%)
Jun 15, 2012 32.15 32.62 32.02 32.55 3,355,966 +0.47(+1.47%)
Jun 14, 2012 32.40 32.51 31.92 32.08 2,896,630 -0.27(-0.83%)
Jun 13, 2012 32.46 32.71 32.23 32.35 2,363,091 -0.30(-0.92%)
Jun 12, 2012 32.29 32.88 32.29 32.65 3,628,809 +0.48(+1.48%)
Jun 11, 2012 33.03 33.18 32.14 32.17 3,321,269 -0.67(-2.02%)
Jun 08, 2012 32.22 32.88 32.06 32.84 3,481,132 +0.70(+2.18%)
Jun 07, 2012 32.88 33.14 32.10 32.14 4,130,797 -0.34(-1.05%)
Jun 06, 2012 32.00 32.64 31.95 32.48 3,329,421 +0.58(+1.82%)
Jun 05, 2012 30.98 32.21 30.96 31.90 5,016,840 +0.86(+2.77%)
Jun 04, 2012 31.06 31.39 30.71 31.04 2,522,865 +0.04(+0.13%)
Jun 01, 2012 31.43 31.74 31.00 31.00 2,758,560 -0.97(-3.03%)
May 31, 2012 32.19 32.24 31.64 31.97 4,150,234 -0.27(-0.84%)
May 30, 2012 32.19 32.40 31.95 32.24 3,623,636 -0.31(-0.95%)
May 29, 2012 32.14 32.60 32.12 32.55 3,965,836 +0.57(+1.78%)
May 25, 2012 31.75 32.26 31.70 31.98 2,980,966 +0.37(+1.17%)
May 24, 2012 32.07 32.09 31.47 31.61 3,876,080 -0.46(-1.43%)
May 23, 2012 31.51 32.13 31.26 32.07 3,561,819 +0.25(+0.79%)
May 22, 2012 31.89 32.05 31.54 31.82 3,342,456 -0.19(-0.59%)
May 21, 2012 31.24 32.12 31.24 32.01 3,731,619 +0.70(+2.24%)
May 18, 2012 32.01 32.12 31.24 31.31 5,584,688 -0.54(-1.70%)
May 17, 2012 32.45 32.50 31.85 31.85 3,854,116 -0.45(-1.39%)
May 16, 2012 32.83 33.04 32.29 32.30 4,965,318 -0.48(-1.46%)
May 15, 2012 32.90 33.12 32.69 32.78 4,064,027 -0.18(-0.55%)
May 14, 2012 32.81 33.10 32.51 32.96 3,059,516 -0.28(-0.84%)
May 11, 2012 33.24 33.92 33.21 33.24 3,289,331 -0.09(-0.27%)
May 10, 2012 34.01 34.01 33.22 33.33 3,356,616 -0.47(-1.39%)
May 09, 2012 33.38 33.90 33.02 33.80 3,266,780 -0.01(-0.03%)
May 08, 2012 33.60 33.96 33.24 33.81 3,689,120 -0.11(-0.32%)
May 07, 2012 33.84 34.24 33.78 33.92 2,450,775 -0.14(-0.41%)
May 04, 2012 34.48 34.68 34.03 34.06 3,521,895 -0.68(-1.96%)
May 03, 2012 35.37 35.41 34.61 34.74 3,534,511 -0.59(-1.67%)
May 02, 2012 35.25 35.45 35.13 35.33 4,739,588 -0.18(-0.51%)
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.