Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 34.57 34.73 34.26 34.44 8,341,912 +0.01(+0.02%)
Aug 30, 2012 34.51 34.51 34.23 34.43 6,825,272 -0.21(-0.60%)
Aug 29, 2012 34.20 34.71 34.04 34.64 10,858,973 +0.44(+1.30%)
Aug 27, 2012 33.55 34.50 33.55 34.20 19,711,180 +0.56(+1.66%)
Aug 24, 2012 34.37 34.52 33.25 33.64 62,590,164 +1.12(+3.44%)
Aug 23, 2012 32.33 32.58 32.30 32.52 5,984,451 +0.18(+0.55%)
Aug 22, 2012 32.34 32.51 32.30 32.34 6,140,062 -0.03(-0.09%)
Aug 21, 2012 32.59 32.59 32.29 32.37 5,470,457 -0.10(-0.31%)
Aug 20, 2012 32.53 32.53 32.37 32.47 5,075,326 -0.06(-0.19%)
Aug 17, 2012 32.86 32.86 32.41 32.53 5,895,623 -0.25(-0.77%)
Aug 16, 2012 32.95 32.99 32.70 32.79 4,265,878 -0.18(-0.54%)
Aug 15, 2012 32.76 33.00 32.76 32.96 6,739,308 +0.19(+0.58%)
Aug 14, 2012 32.97 32.99 32.72 32.77 4,269,563 -0.06(-0.19%)
Aug 13, 2012 32.91 32.97 32.68 32.83 5,122,074 -0.23(-0.70%)
Aug 10, 2012 32.41 33.13 32.27 33.06 15,600,388 +0.67(+2.06%)
Aug 09, 2012 32.46 32.57 32.27 32.39 6,810,292 -0.10(-0.30%)
Aug 08, 2012 32.42 32.61 32.31 32.49 7,206,504 +0.08(+0.23%)
Aug 07, 2012 32.77 32.99 32.00 32.42 15,430,136 -0.73(-2.20%)
Aug 06, 2012 33.46 33.46 33.15 33.15 5,062,167 -0.33(-1.00%)
Aug 03, 2012 33.34 33.52 33.29 33.48 7,094,878 +0.63(+1.92%)
Aug 02, 2012 33.12 33.32 32.73 32.85 8,890,902 -0.41(-1.23%)
Aug 01, 2012 33.46 33.67 33.20 33.26 10,765,894 -0.13(-0.39%)
Jul 31, 2012 33.43 33.68 33.36 33.39 9,574,660 -0.02(-0.05%)
Jul 30, 2012 33.30 33.43 33.09 33.40 8,955,573 -0.24(-0.72%)
Jul 27, 2012 33.37 33.77 33.36 33.65 9,925,711 +0.58(+1.74%)
Jul 26, 2012 33.15 33.27 32.89 33.07 9,186,734 +0.37(+1.14%)
Jul 25, 2012 32.81 33.05 32.29 32.70 17,091,114 +0.86(+2.72%)
Jul 24, 2012 32.41 32.49 31.54 31.83 23,646,012 -1.40(-4.22%)
Jul 23, 2012 33.28 33.35 33.05 33.24 5,982,529 -0.26(-0.77%)
Jul 20, 2012 33.49 33.57 33.35 33.49 8,583,820 -0.17(-0.52%)
Jul 19, 2012 33.76 33.82 33.66 33.67 6,055,678 -0.08(-0.25%)
Jul 18, 2012 33.25 33.87 33.21 33.75 12,051,810 +0.42(+1.25%)
Jul 17, 2012 33.43 33.57 33.21 33.33 15,212,294 +0.08(+0.25%)
Jul 16, 2012 32.77 33.28 32.75 33.25 7,621,635 +0.45(+1.36%)
Jul 13, 2012 32.55 32.99 32.40 32.80 6,040,077 +0.32(+0.98%)
Jul 12, 2012 32.36 32.55 32.24 32.49 5,374,634 +0.03(+0.09%)
Jul 11, 2012 32.35 32.54 32.24 32.46 5,357,561 -0.05(-0.14%)
Jul 10, 2012 32.67 32.72 32.39 32.50 5,462,168 -0.07(-0.21%)
Jul 09, 2012 32.33 32.60 32.33 32.57 4,105,948 +0.22(+0.68%)
Jul 06, 2012 32.38 32.41 32.17 32.35 4,278,327 -0.14(-0.44%)
Jul 05, 2012 32.64 32.65 32.46 32.49 4,958,697 -0.23(-0.72%)
Jul 03, 2012 32.57 32.84 32.46 32.73 3,025,358 +0.13(+0.40%)
Jul 02, 2012 32.65 32.77 32.51 32.60 6,211,999 +0.06(+0.19%)
Jun 29, 2012 32.24 32.54 32.20 32.54 8,092,781 +0.61(+1.92%)
Jun 28, 2012 31.82 31.95 31.40 31.92 6,692,523 +0.13(+0.41%)
Jun 27, 2012 31.58 31.90 31.56 31.80 5,628,074 +0.27(+0.87%)
Jun 26, 2012 31.42 31.66 31.42 31.52 5,367,978 +0.08(+0.24%)
Jun 25, 2012 31.70 31.73 31.44 31.45 5,772,054 -0.46(-1.43%)
Jun 22, 2012 31.82 31.95 31.71 31.90 5,713,767 +0.24(+0.74%)
Jun 21, 2012 31.99 32.14 31.63 31.67 5,595,639 -0.21(-0.67%)
Jun 20, 2012 32.03 32.05 31.77 31.88 4,491,161 -0.19(-0.59%)
Jun 19, 2012 31.88 32.20 31.97 32.07 5,472,541 +0.19(+0.59%)
Jun 18, 2012 31.68 31.92 31.68 31.88 4,861,546 +0.04(+0.12%)
Jun 15, 2012 31.86 31.98 31.80 31.84 8,435,325 +0.14(+0.43%)
Jun 14, 2012 31.55 31.84 31.47 31.70 7,088,995 +0.18(+0.58%)
Jun 13, 2012 31.58 31.73 31.40 31.52 4,685,836 -0.05(-0.17%)
Jun 12, 2012 31.52 31.60 31.33 31.58 6,163,833 +0.11(+0.36%)
Jun 11, 2012 31.65 31.78 31.32 31.46 7,383,433 -0.03(-0.10%)
Jun 08, 2012 31.28 31.66 31.24 31.49 9,381,749 +0.20(+0.63%)
Jun 07, 2012 31.26 31.47 31.18 31.30 9,483,578 +0.20(+0.63%)
Jun 06, 2012 30.88 31.10 30.78 31.10 14,025,334 +0.30(+0.96%)
Jun 05, 2012 30.45 30.85 30.36 30.80 7,185,002 +0.36(+1.17%)
Jun 04, 2012 30.42 30.58 30.28 30.45 8,630,146 -0.01(-0.02%)
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.