Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 34.51 34.58 33.92 33.96 39,112,336 -0.48(-1.39%)
Aug 30, 2012 34.53 34.62 34.34 34.44 29,284,572 -0.15(-0.43%)
Aug 29, 2012 34.51 34.76 34.53 34.59 7,550,723 +0.33(+0.96%)
Aug 27, 2012 34.23 34.37 34.11 34.26 8,893,199 +0.18(+0.53%)
Aug 24, 2012 33.38 34.14 33.02 34.08 14,177,605 +0.63(+1.88%)
Aug 23, 2012 33.93 34.04 33.45 33.45 13,400,125 -0.47(-1.39%)
Aug 22, 2012 34.19 34.40 33.81 33.92 15,412,273 -0.50(-1.45%)
Aug 21, 2012 35.18 35.24 34.32 34.42 12,719,346 -0.76(-2.16%)
Aug 20, 2012 35.39 35.44 35.13 35.18 10,881,872 -0.23(-0.65%)
Aug 17, 2012 35.37 35.44 35.17 35.41 7,335,346 +0.01(+0.03%)
Aug 16, 2012 35.08 35.40 35.00 35.40 6,582,118 +0.27(+0.77%)
Aug 15, 2012 35.35 35.43 35.02 35.13 7,274,367 -0.31(-0.87%)
Aug 14, 2012 35.27 35.47 35.22 35.44 5,464,832 +0.23(+0.65%)
Aug 13, 2012 34.98 35.25 34.90 35.21 6,941,169 +0.25(+0.72%)
Aug 10, 2012 34.68 35.05 34.67 34.96 8,751,926 +0.24(+0.69%)
Aug 09, 2012 34.94 34.95 34.69 34.72 10,089,477 -0.29(-0.83%)
Aug 08, 2012 34.81 35.10 34.61 35.01 8,498,188 +0.06(+0.17%)
Aug 07, 2012 35.81 35.88 34.88 34.95 13,482,586 -0.84(-2.35%)
Aug 06, 2012 35.92 36.08 35.79 35.79 5,706,408 -0.13(-0.36%)
Aug 03, 2012 35.87 35.99 35.77 35.92 7,875,916 +0.36(+1.01%)
Aug 02, 2012 35.88 36.00 35.40 35.56 8,460,561 -0.47(-1.30%)
Aug 01, 2012 36.14 36.29 35.96 36.03 15,616,346 +0.06(+0.17%)
Jul 31, 2012 36.19 36.25 35.96 35.97 6,851,116 -0.19(-0.53%)
Jul 30, 2012 35.88 36.19 35.77 36.16 7,104,681 +0.26(+0.74%)
Jul 27, 2012 35.78 36.09 35.73 35.90 19,520,664 +0.27(+0.74%)
Jul 26, 2012 35.41 35.81 35.33 35.63 11,288,387 +0.23(+0.65%)
Jul 25, 2012 35.66 35.78 35.36 35.40 8,399,503 -0.17(-0.48%)
Jul 24, 2012 35.72 35.94 35.39 35.57 10,658,560 +0.08(+0.23%)
Jul 23, 2012 35.73 35.90 35.39 35.49 10,097,068 -0.42(-1.17%)
Jul 20, 2012 35.87 36.05 35.70 35.91 11,381,120 -0.03(-0.08%)
Jul 19, 2012 35.84 35.99 35.62 35.94 9,648,397 +0.02(+0.06%)
Jul 18, 2012 35.72 35.92 35.66 35.92 6,938,026 +0.11(+0.31%)
Jul 17, 2012 35.60 35.85 35.60 35.81 7,687,709 +0.22(+0.62%)
Jul 16, 2012 35.57 35.73 35.52 35.59 5,170,333 -0.03(-0.08%)
Jul 13, 2012 35.23 35.63 35.16 35.62 7,996,750 +0.50(+1.42%)
Jul 12, 2012 35.22 35.32 35.02 35.12 9,948,075 -0.20(-0.57%)
Jul 11, 2012 35.51 35.71 35.26 35.32 8,435,265 -0.11(-0.31%)
Jul 10, 2012 35.51 35.59 35.28 35.43 8,671,976 +0.27(+0.77%)
Jul 09, 2012 34.97 35.21 34.94 35.16 6,992,937 +0.19(+0.54%)
Jul 06, 2012 34.70 35.04 34.60 34.97 6,423,061 +0.08(+0.23%)
Jul 05, 2012 34.95 35.10 34.74 34.89 7,493,913 -0.10(-0.29%)
Jul 03, 2012 34.92 35.05 34.90 34.99 4,887,601 +0.03(+0.09%)
Jul 02, 2012 34.57 34.96 34.50 34.96 8,387,272 +0.41(+1.19%)
Jun 29, 2012 34.34 34.59 34.16 34.55 9,756,184 +0.52(+1.53%)
Jun 28, 2012 33.85 34.13 33.61 34.03 8,814,984 +0.03(+0.09%)
Jun 27, 2012 33.70 34.04 33.69 34.00 7,257,386 +0.33(+0.98%)
Jun 26, 2012 33.79 33.87 33.52 33.67 7,639,342 -0.05(-0.15%)
Jun 25, 2012 33.78 33.87 33.62 33.72 7,381,761 -0.15(-0.44%)
Jun 22, 2012 34.04 34.04 33.81 33.87 9,406,288 -0.02(-0.06%)
Jun 21, 2012 33.97 34.12 33.83 33.89 11,382,343 -0.02(-0.06%)
Jun 20, 2012 33.85 34.05 33.71 33.91 9,195,012 -0.01(-0.03%)
Jun 19, 2012 33.85 34.02 33.80 33.92 8,365,682 +0.07(+0.21%)
Jun 18, 2012 33.74 34.00 33.64 33.85 7,061,729 +0.08(+0.24%)
Jun 15, 2012 33.89 34.08 33.73 33.77 12,216,877 +0.09(+0.27%)
Jun 14, 2012 33.27 33.86 33.21 33.68 10,125,086 +0.41(+1.23%)
Jun 13, 2012 33.07 33.41 32.91 33.27 13,437,239 -0.16(-0.48%)
Jun 12, 2012 33.08 33.47 32.91 33.43 11,546,908 +0.47(+1.43%)
Jun 11, 2012 33.17 33.25 32.96 32.96 39,666,220 +0.05(+0.15%)
Jun 08, 2012 32.73 33.01 32.65 32.91 40,375,368 +0.16(+0.49%)
Jun 07, 2012 32.80 32.90 32.54 32.75 45,290,412 +0.17(+0.52%)
Jun 06, 2012 32.00 32.58 31.94 32.58 10,075,646 +0.78(+2.47%)
Jun 05, 2012 31.92 31.99 31.54 31.80 6,615,206 -0.13(-0.42%)
Jun 04, 2012 31.62 31.96 31.60 31.93 10,837,311 +0.24(+0.76%)
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.