Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 34.66 34.83 34.41 34.46 2,821,258 -0.30(-0.87%)
Jul 30, 2012 34.58 34.81 34.50 34.77 2,054,122 +0.15(+0.44%)
Jul 27, 2012 34.27 34.73 34.14 34.62 2,332,845 +0.55(+1.61%)
Jul 26, 2012 33.78 34.27 33.76 34.07 2,795,466 +0.71(+2.12%)
Jul 25, 2012 33.28 33.53 33.17 33.36 1,916,076 +0.19(+0.58%)
Jul 24, 2012 33.27 33.58 33.00 33.17 2,457,585 -0.14(-0.41%)
Jul 23, 2012 33.54 33.61 33.08 33.30 2,655,491 -0.54(-1.60%)
Jul 20, 2012 34.15 34.47 33.78 33.85 2,843,095 -0.50(-1.46%)
Jul 19, 2012 34.55 34.75 34.25 34.35 3,135,897 -0.19(-0.56%)
Jul 18, 2012 34.11 34.59 34.05 34.54 2,485,346 +0.37(+1.09%)
Jul 17, 2012 33.63 34.35 33.02 34.17 3,693,856 +0.42(+1.24%)
Jul 16, 2012 33.12 33.92 33.00 33.75 3,136,388 +0.41(+1.22%)
Jul 13, 2012 32.88 33.42 32.84 33.34 1,584,579 +0.49(+1.48%)
Jul 12, 2012 32.44 33.00 32.30 32.86 2,652,258 +0.19(+0.57%)
Jul 11, 2012 32.70 32.86 32.40 32.67 2,297,913 -0.03(-0.08%)
Jul 10, 2012 32.43 32.93 32.41 32.70 2,056,348 +0.04(+0.13%)
Jul 09, 2012 32.97 33.15 32.54 32.66 1,315,269 -0.46(-1.39%)
Jul 06, 2012 33.19 33.23 32.85 33.12 1,544,295 -0.36(-1.09%)
Jul 05, 2012 33.34 33.69 33.21 33.48 2,335,490 -0.14(-0.43%)
Jul 03, 2012 33.72 33.80 33.46 33.63 1,827,564 -0.13(-0.39%)
Jul 02, 2012 33.50 33.79 33.23 33.76 2,416,181 +0.38(+1.13%)
Jun 29, 2012 32.74 33.38 32.44 33.38 2,376,930 +1.13(+3.49%)
Jun 28, 2012 31.74 32.28 31.42 32.25 1,936,178 +0.26(+0.82%)
Jun 27, 2012 31.59 32.20 31.59 31.99 1,667,553 +0.34(+1.09%)
Jun 26, 2012 31.92 32.05 31.35 31.65 2,020,902 -0.12(-0.39%)
Jun 25, 2012 32.01 32.03 31.70 31.77 2,182,500 -0.49(-1.53%)
Jun 22, 2012 32.66 32.70 32.18 32.27 3,368,294 -0.36(-1.09%)
Jun 21, 2012 33.26 33.39 32.58 32.62 2,894,498 -0.56(-1.70%)
Jun 20, 2012 33.08 33.29 32.90 33.19 2,751,580 +0.14(+0.44%)
Jun 19, 2012 32.80 33.18 32.71 33.04 1,979,568 +0.30(+0.90%)
Jun 18, 2012 32.62 32.86 32.53 32.75 2,118,015 -0.02(-0.06%)
Jun 15, 2012 32.45 32.91 32.32 32.77 2,628,533 +0.41(+1.25%)
Jun 14, 2012 32.37 32.47 32.09 32.36 2,799,348 +0.05(+0.17%)
Jun 13, 2012 32.65 32.80 32.23 32.31 2,396,217 -0.56(-1.69%)
Jun 12, 2012 32.81 32.91 32.18 32.86 2,280,485 +0.32(+0.97%)
Jun 11, 2012 33.05 33.07 32.50 32.55 2,172,182 -0.25(-0.77%)
Jun 08, 2012 32.42 32.82 32.28 32.80 1,780,340 +0.23(+0.69%)
Jun 07, 2012 32.18 32.97 32.18 32.58 4,057,533 +0.33(+1.04%)
Jun 06, 2012 31.91 32.32 31.76 32.24 3,503,143 +0.46(+1.46%)
Jun 05, 2012 31.50 31.87 31.42 31.78 2,637,370 +0.12(+0.39%)
Jun 04, 2012 31.71 31.84 31.43 31.65 2,732,214 +0.01(+0.02%)
Jun 01, 2012 32.04 32.08 31.63 31.65 4,034,750 -0.89(-2.75%)
May 31, 2012 33.13 33.18 32.38 32.54 4,054,237 -0.57(-1.71%)
May 30, 2012 33.74 33.74 33.07 33.11 3,046,573 -0.85(-2.51%)
May 29, 2012 34.20 34.52 33.78 33.96 3,111,152 -0.01(-0.04%)
May 25, 2012 34.27 34.33 33.91 33.97 2,114,776 -0.22(-0.64%)
May 24, 2012 34.07 34.36 33.88 34.19 2,033,838 +0.18(+0.54%)
May 23, 2012 33.83 34.08 33.53 34.01 2,454,503 -0.08(-0.24%)
May 22, 2012 34.10 34.45 33.91 34.09 2,908,591 +0.06(+0.18%)
May 21, 2012 33.11 34.04 32.93 34.03 2,809,932 +0.94(+2.85%)
May 18, 2012 33.95 34.05 32.97 33.09 5,093,730 -0.76(-2.26%)
May 17, 2012 34.44 34.51 33.85 33.85 2,931,974 -0.52(-1.51%)
May 16, 2012 34.53 34.70 34.34 34.37 2,183,435 -0.06(-0.18%)
May 15, 2012 34.43 34.79 34.33 34.43 1,981,836 +0.00(+0.00%)
May 14, 2012 34.58 34.74 34.12 34.43 2,099,631 -0.46(-1.33%)
May 11, 2012 34.33 35.18 34.27 34.90 2,585,405 +0.42(+1.21%)
May 10, 2012 34.74 34.86 34.33 34.48 2,770,767 -0.09(-0.26%)
May 09, 2012 34.56 34.81 34.03 34.57 2,501,164 -0.32(-0.92%)
May 08, 2012 34.88 34.98 34.45 34.89 2,512,622 -0.27(-0.78%)
May 07, 2012 34.90 35.27 34.77 35.16 2,357,511 +0.22(+0.63%)
May 04, 2012 35.35 35.45 34.78 34.94 2,965,582 -0.58(-1.63%)
May 03, 2012 35.43 35.62 35.26 35.52 2,623,991 +0.14(+0.41%)
May 02, 2012 35.06 35.42 34.91 35.38 2,444,575 +0.19(+0.54%)
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.