Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.28 32.51 31.66 31.85 4,332,560 -0.46(-1.42%)
Oct 26, 2012 32.05 32.31 32.31 32.31 2,753,600 +0.21(+0.65%)
Oct 25, 2012 31.86 32.30 31.73 32.10 3,420,123 +0.64(+2.03%)
Oct 24, 2012 31.65 31.84 31.23 31.46 2,027,461 +0.09(+0.29%)
Oct 23, 2012 30.61 31.52 30.44 31.37 2,325,181 +0.90(+2.95%)
Oct 19, 2012 31.58 31.60 30.42 30.47 5,285,309 -1.12(-3.55%)
Oct 18, 2012 32.29 32.35 31.43 31.59 2,417,912 -0.61(-1.89%)
Oct 17, 2012 32.55 32.67 31.91 32.20 2,354,229 -0.48(-1.47%)
Oct 16, 2012 31.92 32.99 31.82 32.68 2,419,586 +0.78(+2.45%)
Oct 15, 2012 31.26 31.94 31.22 31.90 1,819,702 +0.70(+2.24%)
Oct 12, 2012 31.01 31.43 30.98 31.20 1,746,903 +0.19(+0.61%)
Oct 11, 2012 31.29 31.41 30.92 31.01 2,714,480 -0.02(-0.06%)
Oct 10, 2012 31.44 31.75 30.95 31.03 3,211,948 -0.44(-1.40%)
Oct 09, 2012 32.38 32.44 31.32 31.47 3,544,741 -0.98(-3.02%)
Oct 08, 2012 33.00 33.16 32.37 32.45 2,464,896 -0.65(-1.96%)
Oct 05, 2012 33.46 33.61 32.87 33.10 2,780,764 -0.08(-0.24%)
Oct 04, 2012 33.25 33.62 32.69 33.18 4,504,455 -0.60(-1.78%)
Oct 03, 2012 33.46 33.81 33.36 33.78 1,752,707 +0.37(+1.11%)
Oct 02, 2012 33.42 33.69 33.19 33.41 2,241,035 +0.03(+0.09%)
Oct 01, 2012 32.61 33.74 32.60 33.38 3,281,839 +0.03(+0.09%)
Sep 28, 2012 33.27 33.89 33.11 33.35 2,649,023 +0.05(+0.15%)
Sep 27, 2012 32.56 33.41 32.37 33.30 1,507,454 +0.90(+2.78%)
Sep 26, 2012 32.86 33.05 32.19 32.40 2,850,326 -0.53(-1.61%)
Sep 25, 2012 33.58 34.00 32.74 32.93 3,264,293 -0.55(-1.64%)
Sep 24, 2012 33.36 33.56 33.12 33.48 2,493,962 -0.20(-0.59%)
Sep 21, 2012 33.75 34.00 33.59 33.68 2,581,415 +0.07(+0.21%)
Sep 20, 2012 33.57 33.71 33.41 33.61 2,715,175 +0.05(+0.15%)
Sep 19, 2012 33.53 34.16 33.44 33.56 4,014,955 +0.09(+0.27%)
Sep 18, 2012 33.47 33.57 33.10 33.47 2,703,644 -0.12(-0.36%)
Sep 17, 2012 33.40 33.59 33.05 33.59 1,851,946 +0.12(+0.36%)
Sep 14, 2012 32.68 33.55 32.65 33.47 2,399,052 +0.73(+2.25%)
Sep 13, 2012 32.48 32.97 32.21 32.73 2,262,334 +0.16(+0.48%)
Sep 12, 2012 32.34 32.73 32.27 32.58 4,340,495 +0.39(+1.21%)
Sep 11, 2012 32.16 32.38 31.92 32.19 3,609,614 +0.22(+0.69%)
Sep 10, 2012 32.14 32.22 31.68 31.97 4,896,594 -0.25(-0.78%)
Sep 07, 2012 32.74 32.74 32.17 32.22 3,212,593 -0.55(-1.68%)
Sep 06, 2012 31.60 33.08 31.51 32.77 5,547,493 +1.47(+4.69%)
Sep 05, 2012 31.49 31.63 31.01 31.30 1,778,711 -0.11(-0.35%)
Sep 04, 2012 30.91 31.66 30.83 31.41 3,596,230 +0.36(+1.16%)
Aug 31, 2012 30.82 31.48 30.55 31.05 3,575,259 +0.64(+2.10%)
Aug 30, 2012 30.85 30.87 30.19 30.41 2,775,186 -0.51(-1.65%)
Aug 29, 2012 31.34 31.51 30.66 30.92 4,200,399 +0.41(+1.34%)
Aug 27, 2012 30.43 30.63 29.57 30.51 5,625,525 +0.38(+1.26%)
Aug 24, 2012 27.97 31.25 27.70 30.13 34,421,744 -5.58(-15.63%)
Aug 23, 2012 35.37 36.21 34.96 35.71 5,684,251 +0.22(+0.62%)
Aug 22, 2012 34.68 35.71 34.52 35.49 3,166,782 +0.89(+2.57%)
Aug 21, 2012 34.13 35.07 34.06 34.60 2,902,761 +0.64(+1.88%)
Aug 20, 2012 34.76 34.91 33.72 33.96 3,305,198 -1.01(-2.89%)
Aug 17, 2012 34.72 35.11 34.28 34.97 2,684,455 +0.30(+0.87%)
Aug 16, 2012 34.61 34.89 34.02 34.67 3,653,546 +0.19(+0.55%)
Aug 15, 2012 34.05 34.58 34.05 34.48 2,467,970 +0.32(+0.94%)
Aug 14, 2012 34.90 34.93 33.96 34.16 2,409,965 -0.52(-1.50%)
Aug 13, 2012 34.86 35.05 34.32 34.68 1,183,143 -0.33(-0.94%)
Aug 10, 2012 35.01 35.30 34.68 35.01 1,391,577 -0.16(-0.45%)
Aug 09, 2012 35.20 35.51 34.97 35.17 1,205,008 -0.14(-0.40%)
Aug 08, 2012 35.18 35.54 35.06 35.31 2,032,868 +0.06(+0.17%)
Aug 07, 2012 34.85 35.40 34.80 35.25 2,707,992 +0.56(+1.61%)
Aug 06, 2012 35.07 35.09 34.61 34.69 2,395,304 -0.29(-0.83%)
Aug 03, 2012 34.54 35.24 34.39 34.98 2,495,819 +1.20(+3.55%)
Aug 02, 2012 33.69 34.31 33.19 33.78 2,154,338 -0.26(-0.76%)
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.