Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.95 31.32 30.73 31.25 580,371 +0.22(+0.69%)
Jul 30, 2012 31.33 31.80 30.95 31.03 371,370 -0.32(-1.02%)
Jul 27, 2012 30.46 31.86 30.41 31.35 703,641 +1.12(+3.71%)
Jul 26, 2012 30.91 31.66 29.92 30.23 392,067 +0.53(+1.78%)
Jul 25, 2012 29.96 30.16 29.52 29.70 360,910 -0.16(-0.55%)
Jul 24, 2012 30.54 30.54 29.50 29.87 522,405 -0.58(-1.90%)
Jul 23, 2012 30.31 30.66 30.09 30.45 580,629 -0.32(-1.04%)
Jul 20, 2012 30.64 30.93 30.49 30.77 325,963 -0.06(-0.19%)
Jul 19, 2012 29.34 31.92 29.34 30.83 1,141,069 +1.79(+6.17%)
Jul 18, 2012 28.64 29.36 28.64 29.04 507,313 +0.25(+0.85%)
Jul 17, 2012 28.82 28.89 28.31 28.79 310,376 +0.20(+0.70%)
Jul 16, 2012 28.89 28.93 28.42 28.59 264,899 -0.48(-1.66%)
Jul 13, 2012 28.46 29.24 28.19 29.07 367,027 +0.88(+3.11%)
Jul 12, 2012 27.54 28.29 27.25 28.20 327,962 +0.47(+1.69%)
Jul 11, 2012 27.76 27.86 27.57 27.73 301,515 +0.01(+0.05%)
Jul 10, 2012 28.52 28.52 27.54 27.71 229,227 -0.54(-1.92%)
Jul 09, 2012 28.68 28.68 28.16 28.26 377,718 -0.43(-1.50%)
Jul 06, 2012 29.00 29.10 28.49 28.69 246,190 -0.67(-2.28%)
Jul 05, 2012 28.98 29.54 28.76 29.36 302,335 +0.18(+0.61%)
Jul 03, 2012 29.04 29.22 28.82 29.18 240,072 +0.22(+0.74%)
Jul 02, 2012 30.08 30.08 28.76 28.96 672,866 +0.36(+1.27%)
Jun 29, 2012 27.85 28.61 27.52 28.60 554,198 +1.39(+5.11%)
Jun 28, 2012 26.50 27.23 26.38 27.21 502,581 +0.48(+1.78%)
Jun 27, 2012 26.84 26.84 26.51 26.73 292,085 +0.00(+0.00%)
Jun 26, 2012 26.77 26.86 26.39 26.73 339,754 +0.04(+0.17%)
Jun 25, 2012 27.23 27.23 26.60 26.69 510,696 -0.91(-3.28%)
Jun 22, 2012 27.61 27.76 27.31 27.60 550,524 +0.06(+0.22%)
Jun 21, 2012 28.52 28.72 27.50 27.54 419,519 -1.01(-3.54%)
Jun 20, 2012 28.78 28.82 28.33 28.55 331,562 -0.27(-0.95%)
Jun 19, 2012 28.66 29.06 28.41 28.82 349,588 +0.39(+1.36%)
Jun 18, 2012 27.81 28.55 27.74 28.43 251,349 +0.36(+1.27%)
Jun 15, 2012 28.03 28.14 27.75 28.08 383,255 +0.06(+0.21%)
Jun 14, 2012 27.74 28.25 27.53 28.02 528,375 +0.42(+1.53%)
Jun 13, 2012 28.50 28.50 27.48 27.60 431,401 -0.88(-3.08%)
Jun 12, 2012 28.35 28.61 28.13 28.47 314,055 +0.23(+0.81%)
Jun 11, 2012 28.86 29.12 28.19 28.24 290,337 -0.32(-1.14%)
Jun 08, 2012 28.29 28.74 27.97 28.57 191,217 +0.18(+0.62%)
Jun 07, 2012 28.80 29.11 28.28 28.39 358,226 +0.07(+0.26%)
Jun 06, 2012 27.62 28.34 27.57 28.32 292,359 +0.85(+3.11%)
Jun 05, 2012 26.94 27.51 26.79 27.46 447,131 +0.35(+1.28%)
Jun 04, 2012 27.37 27.47 26.64 27.12 420,110 -0.22(-0.81%)
Jun 01, 2012 27.64 27.82 27.16 27.34 407,445 -0.88(-3.13%)
May 31, 2012 28.46 28.53 27.90 28.22 507,901 -0.18(-0.65%)
May 30, 2012 28.41 28.45 27.94 28.41 344,715 -0.32(-1.13%)
May 29, 2012 28.78 28.94 28.41 28.73 450,601 +0.23(+0.80%)
May 25, 2012 28.94 29.05 28.33 28.50 381,551 -0.39(-1.35%)
May 24, 2012 29.18 29.33 28.50 28.89 482,015 -0.14(-0.48%)
May 23, 2012 28.69 29.19 28.21 29.03 776,961 +0.01(+0.05%)
May 22, 2012 28.74 29.30 28.74 29.02 805,682 +0.32(+1.10%)
May 21, 2012 28.07 28.71 27.76 28.70 650,101 +0.79(+2.83%)
May 18, 2012 28.83 29.02 27.82 27.91 504,178 -0.83(-2.90%)
May 17, 2012 29.25 29.30 28.41 28.74 468,013 -0.50(-1.71%)
May 16, 2012 29.45 29.78 29.16 29.25 230,549 -0.10(-0.35%)
May 15, 2012 29.51 29.70 29.20 29.35 359,134 -0.10(-0.35%)
May 14, 2012 29.45 29.54 29.09 29.45 347,540 -0.31(-1.04%)
May 11, 2012 29.78 30.39 29.68 29.76 327,570 -0.24(-0.81%)
May 10, 2012 30.33 30.57 29.91 30.00 353,349 +0.03(+0.10%)
May 09, 2012 30.32 30.64 29.92 29.98 688,940 -0.66(-2.14%)
May 08, 2012 30.29 30.68 29.99 30.63 314,630 +0.10(+0.34%)
May 07, 2012 30.50 30.71 30.17 30.53 429,307 -0.11(-0.36%)
May 04, 2012 31.10 31.28 30.55 30.64 357,336 -0.65(-2.07%)
May 03, 2012 31.74 31.90 31.20 31.29 472,412 -0.39(-1.23%)
May 02, 2012 31.17 31.78 31.10 31.68 358,466 +0.21(+0.66%)
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.