Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 34.46 34.62 34.15 34.33 8,368,133 +0.01(+0.02%)
Aug 30, 2012 34.40 34.40 34.12 34.33 6,846,726 -0.21(-0.60%)
Aug 29, 2012 34.10 34.60 33.93 34.53 10,893,106 +0.44(+1.30%)
Aug 27, 2012 33.45 34.39 33.45 34.09 19,773,140 +0.56(+1.66%)
Aug 24, 2012 34.26 34.41 33.15 33.53 62,786,908 +1.12(+3.44%)
Aug 23, 2012 32.23 32.48 32.20 32.42 6,003,262 +0.18(+0.55%)
Aug 22, 2012 32.24 32.40 32.20 32.24 6,159,362 -0.03(-0.09%)
Aug 21, 2012 32.48 32.49 32.19 32.27 5,487,653 -0.10(-0.31%)
Aug 20, 2012 32.43 32.43 32.27 32.37 5,091,279 -0.06(-0.19%)
Aug 17, 2012 32.76 32.76 32.31 32.43 5,914,155 -0.25(-0.77%)
Aug 16, 2012 32.84 32.89 32.60 32.68 4,279,288 -0.18(-0.54%)
Aug 15, 2012 32.66 32.89 32.65 32.86 6,760,492 +0.19(+0.58%)
Aug 14, 2012 32.87 32.89 32.61 32.67 4,282,984 -0.06(-0.19%)
Aug 13, 2012 32.81 32.87 32.58 32.73 5,138,174 -0.23(-0.70%)
Aug 10, 2012 32.31 33.03 32.17 32.96 15,649,429 +0.67(+2.06%)
Aug 09, 2012 32.36 32.47 32.16 32.29 6,831,701 -0.10(-0.30%)
Aug 08, 2012 32.32 32.50 32.21 32.39 7,229,159 +0.08(+0.23%)
Aug 07, 2012 32.66 32.89 31.90 32.32 15,478,642 -0.73(-2.20%)
Aug 06, 2012 33.35 33.36 33.04 33.04 5,078,080 -0.33(-1.00%)
Aug 03, 2012 33.24 33.41 33.19 33.37 7,117,182 +0.63(+1.92%)
Aug 02, 2012 33.02 33.22 32.63 32.75 8,918,851 -0.41(-1.23%)
Aug 01, 2012 33.35 33.56 33.10 33.15 10,799,737 -0.13(-0.39%)
Jul 31, 2012 33.32 33.57 33.25 33.28 9,604,759 -0.02(-0.05%)
Jul 30, 2012 33.19 33.33 32.99 33.30 8,983,725 -0.24(-0.72%)
Jul 27, 2012 33.26 33.66 33.25 33.54 9,956,913 +0.57(+1.74%)
Jul 26, 2012 33.05 33.16 32.78 32.97 9,215,614 +0.37(+1.14%)
Jul 25, 2012 32.71 32.94 32.19 32.60 17,144,842 +0.86(+2.72%)
Jul 24, 2012 32.31 32.39 31.44 31.73 23,720,346 -1.40(-4.22%)
Jul 23, 2012 33.18 33.25 32.95 33.13 6,001,335 -0.26(-0.77%)
Jul 20, 2012 33.38 33.46 33.25 33.39 8,610,804 -0.17(-0.52%)
Jul 19, 2012 33.65 33.71 33.56 33.56 6,074,715 -0.08(-0.25%)
Jul 18, 2012 33.15 33.77 33.10 33.65 12,089,696 +0.42(+1.25%)
Jul 17, 2012 33.32 33.46 33.11 33.23 15,260,115 +0.08(+0.25%)
Jul 16, 2012 32.66 33.18 32.65 33.15 7,645,595 +0.45(+1.36%)
Jul 13, 2012 32.44 32.88 32.30 32.70 6,059,065 +0.32(+0.98%)
Jul 12, 2012 32.26 32.45 32.13 32.38 5,391,530 +0.03(+0.09%)
Jul 11, 2012 32.25 32.44 32.14 32.35 5,374,403 -0.05(-0.14%)
Jul 10, 2012 32.57 32.62 32.29 32.40 5,479,339 -0.07(-0.21%)
Jul 09, 2012 32.23 32.50 32.23 32.47 4,118,855 +0.22(+0.68%)
Jul 06, 2012 32.28 32.31 32.07 32.25 4,291,776 -0.14(-0.44%)
Jul 05, 2012 32.54 32.55 32.35 32.39 4,974,285 -0.23(-0.72%)
Jul 03, 2012 32.47 32.74 32.36 32.63 3,034,868 +0.13(+0.40%)
Jul 02, 2012 32.55 32.67 32.41 32.50 6,231,527 +0.06(+0.19%)
Jun 29, 2012 32.14 32.44 32.10 32.44 8,118,221 +0.61(+1.92%)
Jun 28, 2012 31.72 31.85 31.30 31.82 6,713,562 +0.13(+0.41%)
Jun 27, 2012 31.48 31.80 31.46 31.70 5,645,767 +0.27(+0.87%)
Jun 26, 2012 31.32 31.56 31.32 31.42 5,384,853 +0.08(+0.24%)
Jun 25, 2012 31.60 31.63 31.34 31.35 5,790,199 -0.45(-1.43%)
Jun 22, 2012 31.72 31.85 31.61 31.80 5,731,729 +0.23(+0.74%)
Jun 21, 2012 31.89 32.04 31.53 31.57 5,613,229 -0.21(-0.67%)
Jun 20, 2012 31.93 31.95 31.67 31.78 4,505,279 -0.19(-0.59%)
Jun 19, 2012 31.78 32.10 31.87 31.97 5,489,744 +0.19(+0.59%)
Jun 18, 2012 31.58 31.82 31.58 31.78 4,876,828 +0.04(+0.12%)
Jun 15, 2012 31.76 31.88 31.70 31.74 8,461,842 +0.14(+0.43%)
Jun 14, 2012 31.45 31.74 31.37 31.61 7,111,280 +0.18(+0.58%)
Jun 13, 2012 31.48 31.63 31.30 31.42 4,700,566 -0.05(-0.17%)
Jun 12, 2012 31.42 31.50 31.23 31.48 6,183,210 +0.11(+0.36%)
Jun 11, 2012 31.55 31.68 31.22 31.36 7,406,643 -0.03(-0.10%)
Jun 08, 2012 31.18 31.56 31.14 31.39 9,411,242 +0.20(+0.63%)
Jun 07, 2012 31.16 31.37 31.08 31.20 9,513,391 +0.20(+0.63%)
Jun 06, 2012 30.78 31.00 30.68 31.00 14,069,424 +0.29(+0.96%)
Jun 05, 2012 30.35 30.75 30.27 30.71 7,207,589 +0.36(+1.17%)
Jun 04, 2012 30.32 30.49 30.18 30.35 8,657,276 -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.