Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.83 31.96 31.65 31.66 6,265,633 -0.20(-0.62%)
Jul 30, 2012 31.95 32.01 31.81 31.86 6,324,227 -0.16(-0.52%)
Jul 27, 2012 31.46 32.08 31.44 32.02 7,728,223 +0.75(+2.40%)
Jul 26, 2012 31.30 31.42 31.15 31.27 10,332,908 +0.30(+0.96%)
Jul 25, 2012 30.88 31.02 30.69 30.97 6,146,829 +0.15(+0.48%)
Jul 24, 2012 31.15 31.18 30.66 30.83 5,373,243 -0.35(-1.11%)
Jul 23, 2012 31.23 31.25 31.00 31.17 5,667,751 -0.37(-1.18%)
Jul 20, 2012 31.84 31.91 31.49 31.54 5,089,906 -0.41(-1.29%)
Jul 19, 2012 32.02 32.03 31.77 31.96 5,822,724 +0.00(+0.00%)
Jul 18, 2012 31.79 32.03 31.70 31.96 6,970,962 +0.05(+0.16%)
Jul 17, 2012 31.58 31.97 31.44 31.91 7,826,087 +0.40(+1.28%)
Jul 16, 2012 31.41 31.54 31.34 31.50 4,669,306 +0.06(+0.18%)
Jul 13, 2012 31.11 31.49 31.09 31.44 6,256,592 +0.35(+1.11%)
Jul 12, 2012 30.99 31.20 30.83 31.10 4,849,885 +0.07(+0.24%)
Jul 11, 2012 31.02 31.08 30.86 31.02 7,969,295 -0.02(-0.08%)
Jul 10, 2012 31.38 31.38 30.95 31.05 6,874,902 -0.15(-0.48%)
Jul 09, 2012 30.89 31.25 30.89 31.20 7,614,692 +0.16(+0.53%)
Jul 06, 2012 31.11 31.16 30.90 31.03 7,159,636 -0.21(-0.66%)
Jul 05, 2012 31.36 31.39 31.21 31.24 4,477,524 -0.20(-0.63%)
Jul 03, 2012 31.44 31.52 31.31 31.44 4,483,227 -0.00(-0.01%)
Jul 02, 2012 31.45 31.46 31.21 31.44 7,982,126 +0.10(+0.32%)
Jun 29, 2012 31.02 31.36 31.02 31.34 11,581,884 +0.58(+1.89%)
Jun 28, 2012 30.80 30.85 30.45 30.76 15,287,825 -0.14(-0.45%)
Jun 27, 2012 30.66 31.00 30.61 30.90 9,781,404 +0.33(+1.08%)
Jun 26, 2012 30.54 30.66 30.46 30.57 7,762,600 +0.09(+0.30%)
Jun 25, 2012 30.41 30.61 30.41 30.48 10,450,525 -0.38(-1.22%)
Jun 22, 2012 30.69 30.92 30.62 30.85 5,776,992 +0.32(+1.04%)
Jun 21, 2012 30.90 31.04 30.50 30.54 6,476,672 -0.43(-1.38%)
Jun 20, 2012 31.00 31.11 30.76 30.97 7,123,285 -0.08(-0.27%)
Jun 19, 2012 30.83 31.13 30.83 31.05 7,366,039 +0.28(+0.91%)
Jun 18, 2012 30.55 30.77 30.53 30.77 8,733,586 +0.21(+0.67%)
Jun 15, 2012 30.51 30.64 30.49 30.56 9,000,803 +0.11(+0.38%)
Jun 14, 2012 30.06 30.53 30.00 30.45 17,127,020 +0.45(+1.50%)
Jun 13, 2012 30.02 30.27 29.91 30.00 18,480,936 -0.03(-0.11%)
Jun 12, 2012 29.81 30.03 29.64 30.03 10,794,210 +0.28(+0.94%)
Jun 11, 2012 30.10 30.16 29.73 29.75 9,572,096 -0.26(-0.87%)
Jun 08, 2012 29.74 30.05 29.74 30.01 6,371,537 +0.18(+0.60%)
Jun 07, 2012 30.01 30.02 29.77 29.83 8,915,182 +0.02(+0.06%)
Jun 06, 2012 29.47 29.82 29.42 29.82 10,407,081 +0.46(+1.56%)
Jun 05, 2012 29.10 29.43 29.08 29.36 9,292,156 +0.16(+0.56%)
Jun 04, 2012 29.14 29.26 29.02 29.19 6,786,667 +0.07(+0.23%)
Jun 01, 2012 29.36 29.45 29.09 29.13 12,870,128 -0.52(-1.77%)
May 31, 2012 29.80 29.87 29.49 29.65 5,810,797 -0.15(-0.50%)
May 30, 2012 29.87 29.88 29.71 29.80 4,654,819 -0.17(-0.57%)
May 29, 2012 30.04 30.14 29.88 29.97 11,764,798 +0.10(+0.33%)
May 25, 2012 29.87 30.04 29.78 29.87 3,737,640 -0.07(-0.25%)
May 24, 2012 29.74 29.95 29.66 29.95 8,037,001 +0.29(+0.97%)
May 23, 2012 29.72 29.81 29.37 29.66 8,253,327 -0.13(-0.44%)
May 22, 2012 29.90 30.07 29.71 29.79 6,844,698 -0.08(-0.27%)
May 21, 2012 29.62 29.90 29.60 29.87 9,553,011 +0.29(+0.97%)
May 18, 2012 29.93 29.94 29.50 29.59 8,327,521 -0.26(-0.88%)
May 17, 2012 30.19 30.19 29.82 29.85 7,030,566 -0.28(-0.93%)
May 16, 2012 30.15 30.27 30.09 30.13 8,254,368 +0.05(+0.16%)
May 15, 2012 30.19 30.30 30.00 30.08 6,347,044 -0.18(-0.60%)
May 14, 2012 30.19 30.38 30.05 30.26 10,281,948 -0.10(-0.32%)
May 11, 2012 30.33 30.60 30.32 30.36 4,284,216 -0.03(-0.11%)
May 10, 2012 30.32 30.52 30.32 30.39 4,146,962 +0.21(+0.71%)
May 09, 2012 30.21 30.37 30.00 30.18 10,600,234 -0.21(-0.68%)
May 08, 2012 30.20 30.45 30.07 30.38 4,857,570 +0.01(+0.03%)
May 07, 2012 30.13 30.48 30.13 30.37 6,937,165 +0.07(+0.22%)
May 04, 2012 30.59 30.61 30.29 30.31 5,957,178 -0.40(-1.31%)
May 03, 2012 30.86 30.86 30.66 30.71 4,019,642 -0.11(-0.37%)
May 02, 2012 30.76 30.85 30.73 30.82 3,490,717 -0.06(-0.19%)
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.