Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 35.26 35.71 34.78 34.86 1,318,834 -0.40(-1.13%)
Jul 30, 2012 36.20 36.35 35.23 35.26 1,741,640 -0.89(-2.46%)
Jul 27, 2012 34.91 36.44 34.76 36.15 1,813,686 +1.60(+4.63%)
Jul 26, 2012 33.98 35.70 32.60 34.55 3,065,432 +1.96(+6.03%)
Jul 25, 2012 32.71 33.11 32.16 32.59 1,929,134 +0.21(+0.66%)
Jul 24, 2012 33.09 33.09 32.04 32.37 1,408,819 -0.63(-1.90%)
Jul 23, 2012 32.84 33.28 32.60 33.00 1,021,380 -0.67(-1.98%)
Jul 20, 2012 33.42 33.96 33.09 33.67 1,423,962 -0.16(-0.47%)
Jul 19, 2012 34.45 34.55 33.68 33.83 1,690,372 -0.43(-1.25%)
Jul 18, 2012 33.54 34.38 33.33 34.26 1,522,912 +0.58(+1.72%)
Jul 17, 2012 34.26 34.26 32.81 33.68 3,047,207 -0.52(-1.51%)
Jul 16, 2012 34.69 34.73 33.38 34.19 2,166,601 -0.73(-2.09%)
Jul 13, 2012 34.67 35.02 34.22 34.92 1,937,344 +0.35(+1.01%)
Jul 12, 2012 34.41 34.82 33.68 34.57 1,373,664 -0.23(-0.66%)
Jul 11, 2012 35.04 35.31 34.49 34.80 2,248,151 +0.06(+0.16%)
Jul 10, 2012 36.16 36.62 34.46 34.75 1,946,074 -1.04(-2.91%)
Jul 09, 2012 35.54 35.98 35.13 35.79 1,466,087 +0.25(+0.69%)
Jul 06, 2012 35.83 36.02 35.38 35.54 1,161,745 -0.89(-2.44%)
Jul 05, 2012 36.27 36.83 35.84 36.43 1,569,698 -0.06(-0.15%)
Jul 03, 2012 35.48 36.64 35.38 36.49 1,393,770 +1.10(+3.10%)
Jul 02, 2012 36.36 36.58 35.03 35.39 2,168,953 -0.97(-2.67%)
Jun 29, 2012 35.37 36.52 35.15 36.36 2,733,857 +1.96(+5.71%)
Jun 28, 2012 33.37 34.44 33.13 34.40 1,525,910 +0.69(+2.05%)
Jun 27, 2012 32.93 33.75 32.82 33.71 1,796,231 +0.87(+2.64%)
Jun 26, 2012 31.78 32.96 31.69 32.84 2,322,742 +1.22(+3.85%)
Jun 25, 2012 31.88 31.93 30.93 31.62 2,183,434 -0.68(-2.12%)
Jun 22, 2012 32.56 32.81 32.05 32.31 1,619,945 +0.03(+0.10%)
Jun 21, 2012 33.72 33.75 32.20 32.28 1,393,787 -1.47(-4.36%)
Jun 20, 2012 34.46 34.46 33.50 33.75 1,745,495 -0.72(-2.10%)
Jun 19, 2012 33.61 34.71 33.40 34.47 2,563,424 +1.14(+3.41%)
Jun 18, 2012 33.14 33.52 32.61 33.33 1,260,316 -0.15(-0.45%)
Jun 15, 2012 32.68 33.57 32.52 33.48 1,822,194 +0.93(+2.86%)
Jun 14, 2012 31.89 32.66 31.63 32.55 1,552,358 +0.64(+2.02%)
Jun 13, 2012 32.88 33.17 31.76 31.91 1,337,076 -0.95(-2.88%)
Jun 12, 2012 32.34 32.88 31.82 32.86 2,134,199 +0.83(+2.58%)
Jun 11, 2012 33.37 33.39 31.97 32.03 1,783,587 -0.83(-2.54%)
Jun 08, 2012 31.88 32.91 31.62 32.86 1,146,927 +0.88(+2.76%)
Jun 07, 2012 33.09 33.32 31.91 31.98 2,172,222 -0.47(-1.45%)
Jun 06, 2012 31.50 32.51 31.50 32.45 1,246,803 +1.19(+3.82%)
Jun 05, 2012 30.80 31.48 30.66 31.26 1,877,170 +0.33(+1.05%)
Jun 04, 2012 31.28 31.57 30.29 30.93 1,432,942 -0.28(-0.89%)
Jun 01, 2012 31.15 31.60 30.77 31.21 2,425,280 -0.76(-2.39%)
May 31, 2012 32.81 32.81 31.61 31.97 2,359,809 -0.91(-2.76%)
May 30, 2012 32.69 33.06 31.89 32.88 2,689,831 -0.25(-0.74%)
May 29, 2012 32.36 33.68 32.12 33.13 2,193,532 +1.23(+3.86%)
May 25, 2012 32.43 32.68 31.73 31.89 1,335,868 -0.61(-1.88%)
May 24, 2012 32.93 32.96 31.94 32.51 1,254,560 -0.27(-0.82%)
May 23, 2012 31.77 32.91 31.40 32.78 2,113,622 +0.76(+2.36%)
May 22, 2012 32.22 32.46 31.70 32.02 1,837,278 +0.03(+0.10%)
May 21, 2012 30.80 32.08 30.80 31.99 2,288,971 +1.33(+4.33%)
May 18, 2012 31.01 31.55 30.56 30.66 2,186,090 -0.15(-0.49%)
May 17, 2012 32.24 32.31 30.77 30.81 3,866,878 -1.21(-3.77%)
May 16, 2012 33.12 33.12 32.01 32.02 2,652,390 -0.88(-2.68%)
May 15, 2012 33.85 33.91 32.78 32.90 2,171,116 -1.11(-3.25%)
May 14, 2012 34.41 34.42 33.62 34.01 2,331,176 -0.86(-2.46%)
May 11, 2012 34.06 35.26 33.83 34.87 2,545,723 +0.54(+1.58%)
May 10, 2012 34.78 35.03 34.24 34.33 2,464,481 -0.06(-0.16%)
May 09, 2012 35.32 35.32 34.20 34.38 3,596,967 -1.69(-4.67%)
May 08, 2012 35.64 36.20 34.77 36.07 3,270,827 +0.01(+0.02%)
May 07, 2012 36.59 36.81 35.98 36.06 2,782,312 -0.75(-2.03%)
May 04, 2012 37.43 37.52 36.69 36.81 1,999,419 -1.07(-2.83%)
May 03, 2012 39.11 39.11 37.55 37.88 1,919,666 -1.11(-2.85%)
May 02, 2012 39.02 39.10 38.27 38.99 3,460,348 -0.24(-0.61%)
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.