Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.33 31.42 30.84 31.02 5,232,942 -0.91(-2.85%)
Sep 27, 2012 31.55 31.98 31.36 31.93 3,047,466 +0.33(+1.04%)
Sep 26, 2012 31.83 31.92 31.54 31.60 4,555,475 -0.59(-1.85%)
Sep 25, 2012 32.34 32.71 32.19 32.20 2,580,213 -0.22(-0.67%)
Sep 24, 2012 32.38 32.52 32.24 32.41 2,336,848 +0.06(+0.19%)
Sep 21, 2012 32.49 32.59 32.32 32.35 2,995,329 +0.06(+0.17%)
Sep 20, 2012 31.85 32.37 31.83 32.30 4,633,909 -0.64(-1.94%)
Sep 19, 2012 33.05 33.18 32.79 32.94 4,189,752 +0.16(+0.50%)
Sep 18, 2012 32.74 32.87 32.64 32.77 3,540,584 -0.18(-0.56%)
Sep 17, 2012 33.27 33.40 32.86 32.96 4,571,935 -0.34(-1.01%)
Sep 14, 2012 33.30 33.63 33.23 33.29 5,135,692 +0.50(+1.53%)
Sep 13, 2012 32.34 32.95 32.17 32.79 4,546,236 +0.55(+1.70%)
Sep 12, 2012 32.43 32.45 32.03 32.24 5,561,122 +0.09(+0.27%)
Sep 11, 2012 31.68 32.31 31.64 32.16 5,547,753 +0.78(+2.49%)
Sep 10, 2012 31.60 31.77 31.36 31.37 3,754,959 -0.29(-0.91%)
Sep 07, 2012 31.86 31.91 31.58 31.66 4,083,570 +0.47(+1.51%)
Sep 06, 2012 30.74 31.24 30.73 31.19 5,155,642 +0.96(+3.19%)
Sep 05, 2012 30.23 30.37 30.05 30.23 5,074,815 -0.09(-0.30%)
Sep 04, 2012 30.60 30.60 30.16 30.32 2,792,082 -0.13(-0.44%)
Aug 31, 2012 30.49 30.62 30.22 30.45 5,229,492 +0.42(+1.40%)
Aug 30, 2012 30.00 30.17 29.91 30.03 7,577,908 -0.13(-0.45%)
Aug 29, 2012 30.21 30.26 30.01 30.16 3,733,052 +0.12(+0.39%)
Aug 27, 2012 30.12 30.23 30.02 30.05 2,395,722 +0.05(+0.18%)
Aug 24, 2012 29.89 30.16 29.83 29.99 3,955,251 -0.14(-0.47%)
Aug 23, 2012 30.01 30.32 29.98 30.13 4,958,805 -0.44(-1.44%)
Aug 22, 2012 30.26 30.60 30.16 30.57 5,116,764 -0.05(-0.18%)
Aug 21, 2012 30.73 30.89 30.57 30.63 4,101,978 +0.09(+0.30%)
Aug 20, 2012 30.35 30.56 30.19 30.54 3,954,370 +0.18(+0.58%)
Aug 17, 2012 30.38 30.38 30.21 30.36 3,130,365 -0.05(-0.18%)
Aug 16, 2012 30.06 30.49 30.00 30.41 3,584,229 +0.31(+1.03%)
Aug 15, 2012 30.03 30.18 30.00 30.10 1,860,040 +0.04(+0.14%)
Aug 14, 2012 30.13 30.15 29.95 30.06 2,933,564 +0.04(+0.14%)
Aug 13, 2012 30.08 30.17 29.88 30.02 2,309,967 -0.10(-0.32%)
Aug 10, 2012 29.65 30.13 29.54 30.12 4,065,093 +0.04(+0.12%)
Aug 09, 2012 29.76 30.10 29.72 30.08 4,528,353 -0.13(-0.42%)
Aug 08, 2012 30.07 30.26 29.96 30.21 3,836,444 +0.05(+0.18%)
Aug 07, 2012 30.12 30.22 29.91 30.15 6,339,579 +0.76(+2.60%)
Aug 06, 2012 29.33 29.57 29.30 29.39 4,202,362 +0.24(+0.82%)
Aug 03, 2012 28.77 29.32 28.66 29.15 8,026,192 +1.25(+4.49%)
Aug 02, 2012 28.09 28.34 27.66 27.90 4,643,211 -0.49(-1.72%)
Aug 01, 2012 28.48 28.62 28.14 28.39 4,351,411 +0.32(+1.15%)
Jul 31, 2012 28.27 28.52 28.04 28.06 8,610,160 +0.15(+0.55%)
Jul 30, 2012 27.92 28.01 27.65 27.91 11,989,742 -0.13(-0.48%)
Jul 27, 2012 28.22 28.35 27.89 28.05 13,231,383 +1.06(+3.92%)
Jul 26, 2012 26.84 27.12 26.70 26.99 8,842,410 +1.01(+3.88%)
Jul 25, 2012 25.90 26.07 25.72 25.98 7,235,160 +0.23(+0.88%)
Jul 24, 2012 26.10 26.18 25.56 25.75 10,449,241 -0.70(-2.65%)
Jul 23, 2012 26.11 26.50 26.06 26.46 8,457,651 -0.48(-1.77%)
Jul 20, 2012 26.79 26.96 26.77 26.93 7,696,956 -0.56(-2.04%)
Jul 19, 2012 27.43 27.64 27.34 27.50 6,500,954 +0.00(+0.00%)
Jul 18, 2012 27.09 27.53 27.03 27.50 5,833,226 +0.36(+1.33%)
Jul 17, 2012 27.12 27.16 26.66 27.14 6,896,797 +0.12(+0.43%)
Jul 16, 2012 26.80 27.12 26.63 27.02 5,965,703 +0.04(+0.14%)
Jul 13, 2012 26.61 27.08 26.60 26.98 6,351,573 +0.32(+1.21%)
Jul 12, 2012 26.58 26.74 26.43 26.66 7,958,615 -0.35(-1.29%)
Jul 11, 2012 26.87 27.16 26.86 27.01 4,138,298 +0.20(+0.75%)
Jul 10, 2012 27.15 27.26 26.71 26.81 4,905,294 -0.37(-1.35%)
Jul 09, 2012 27.03 27.17 26.88 27.17 8,228,819 -0.05(-0.18%)
Jul 06, 2012 27.21 27.29 27.07 27.22 5,837,003 -0.35(-1.26%)
Jul 05, 2012 27.66 27.77 27.45 27.57 6,963,954 -0.86(-3.01%)
Jul 03, 2012 28.12 28.53 28.06 28.42 4,849,565 +0.64(+2.29%)
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.