Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.32 33.57 33.25 33.28 9,604,595 -0.02(-0.05%)
Jul 30, 2012 33.19 33.33 32.99 33.30 8,983,572 -0.24(-0.72%)
Jul 27, 2012 33.26 33.66 33.25 33.54 9,956,743 +0.57(+1.74%)
Jul 26, 2012 33.05 33.16 32.78 32.97 9,215,457 +0.37(+1.14%)
Jul 25, 2012 32.71 32.94 32.19 32.60 17,144,550 +0.86(+2.72%)
Jul 24, 2012 32.31 32.39 31.44 31.73 23,719,942 -1.40(-4.22%)
Jul 23, 2012 33.18 33.25 32.95 33.13 6,001,233 -0.26(-0.77%)
Jul 20, 2012 33.38 33.47 33.25 33.39 8,610,658 -0.17(-0.52%)
Jul 19, 2012 33.65 33.71 33.56 33.56 6,074,611 -0.08(-0.25%)
Jul 18, 2012 33.15 33.77 33.10 33.65 12,089,490 +0.42(+1.25%)
Jul 17, 2012 33.32 33.47 33.11 33.23 15,259,855 +0.08(+0.25%)
Jul 16, 2012 32.66 33.18 32.65 33.15 7,645,464 +0.45(+1.36%)
Jul 13, 2012 32.44 32.88 32.30 32.70 6,058,962 +0.32(+0.98%)
Jul 12, 2012 32.26 32.45 32.13 32.38 5,391,438 +0.03(+0.09%)
Jul 11, 2012 32.25 32.44 32.14 32.35 5,374,312 -0.05(-0.14%)
Jul 10, 2012 32.57 32.62 32.29 32.40 5,479,245 -0.07(-0.21%)
Jul 09, 2012 32.23 32.50 32.23 32.47 4,118,785 +0.22(+0.68%)
Jul 06, 2012 32.28 32.31 32.07 32.25 4,291,703 -0.14(-0.44%)
Jul 05, 2012 32.54 32.55 32.35 32.39 4,974,201 -0.23(-0.72%)
Jul 03, 2012 32.47 32.74 32.36 32.63 3,034,816 +0.13(+0.40%)
Jul 02, 2012 32.55 32.67 32.41 32.50 6,231,420 +0.06(+0.19%)
Jun 29, 2012 32.14 32.44 32.10 32.44 8,118,083 +0.61(+1.92%)
Jun 28, 2012 31.72 31.85 31.30 31.82 6,713,447 +0.13(+0.41%)
Jun 27, 2012 31.48 31.80 31.46 31.70 5,645,671 +0.27(+0.87%)
Jun 26, 2012 31.32 31.56 31.32 31.42 5,384,761 +0.08(+0.24%)
Jun 25, 2012 31.60 31.63 31.34 31.35 5,790,101 -0.45(-1.43%)
Jun 22, 2012 31.72 31.85 31.61 31.80 5,731,631 +0.23(+0.74%)
Jun 21, 2012 31.89 32.04 31.53 31.57 5,613,133 -0.21(-0.67%)
Jun 20, 2012 31.93 31.95 31.67 31.78 4,505,202 -0.19(-0.59%)
Jun 19, 2012 31.78 32.10 31.87 31.97 5,489,651 +0.19(+0.59%)
Jun 18, 2012 31.58 31.82 31.58 31.78 4,876,745 +0.04(+0.12%)
Jun 15, 2012 31.76 31.88 31.70 31.74 8,461,698 +0.14(+0.43%)
Jun 14, 2012 31.45 31.74 31.37 31.61 7,111,159 +0.18(+0.58%)
Jun 13, 2012 31.48 31.63 31.30 31.42 4,700,486 -0.05(-0.17%)
Jun 12, 2012 31.42 31.50 31.23 31.48 6,183,104 +0.11(+0.36%)
Jun 11, 2012 31.55 31.68 31.22 31.36 7,406,517 -0.03(-0.10%)
Jun 08, 2012 31.18 31.56 31.14 31.39 9,411,082 +0.20(+0.63%)
Jun 07, 2012 31.16 31.37 31.08 31.20 9,513,229 +0.20(+0.63%)
Jun 06, 2012 30.78 31.00 30.68 31.00 14,069,184 +0.29(+0.96%)
Jun 05, 2012 30.35 30.75 30.27 30.71 7,207,466 +0.36(+1.17%)
Jun 04, 2012 30.32 30.49 30.18 30.35 8,657,128 -0.01(-0.02%)
Jun 01, 2012 30.74 30.79 30.33 30.36 8,450,402 -0.60(-1.93%)
May 31, 2012 31.05 31.19 30.83 30.96 8,698,625 -0.03(-0.10%)
May 30, 2012 31.14 31.33 30.96 30.99 6,057,180 -0.23(-0.75%)
May 29, 2012 31.17 31.41 31.15 31.22 5,544,235 +0.14(+0.46%)
May 25, 2012 31.08 31.37 30.99 31.08 5,392,217 -0.04(-0.12%)
May 24, 2012 30.77 31.11 30.72 31.11 7,448,048 +0.37(+1.20%)
May 23, 2012 30.93 30.99 30.51 30.74 10,505,116 -0.25(-0.80%)
May 22, 2012 30.74 31.11 30.62 30.99 12,218,324 +0.28(+0.91%)
May 21, 2012 30.59 30.77 30.51 30.71 6,555,678 +0.14(+0.47%)
May 18, 2012 30.70 30.86 30.49 30.57 11,046,689 -0.07(-0.22%)
May 17, 2012 30.79 30.95 30.64 30.64 7,704,617 -0.17(-0.54%)
May 16, 2012 30.73 30.88 30.66 30.80 5,398,248 +0.13(+0.42%)
May 15, 2012 30.89 30.95 30.59 30.68 7,488,027 -0.26(-0.86%)
May 14, 2012 31.03 31.19 30.83 30.94 7,950,227 -0.25(-0.80%)
May 11, 2012 31.12 31.37 31.01 31.19 6,614,298 +0.00(+0.00%)
May 10, 2012 30.98 31.24 30.90 31.19 8,292,668 +0.34(+1.09%)
May 09, 2012 30.87 31.00 30.64 30.85 8,169,785 -0.24(-0.77%)
May 08, 2012 31.07 31.12 30.94 31.09 9,464,689 +0.01(+0.02%)
May 07, 2012 30.70 31.16 30.63 31.09 8,144,505 +0.25(+0.80%)
May 04, 2012 30.78 30.93 30.63 30.84 9,642,813 +0.01(+0.02%)
May 03, 2012 31.00 31.00 30.78 30.83 6,761,391 -0.16(-0.51%)
May 02, 2012 30.75 31.00 30.73 30.99 6,500,794 +0.18(+0.58%)
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.