Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.44 29.76 29.11 29.52 5,132,443 -0.12(-0.41%)
Sep 27, 2012 29.12 29.69 28.85 29.64 5,168,943 +0.66(+2.26%)
Sep 26, 2012 29.06 29.07 28.72 28.98 5,244,220 -0.01(-0.02%)
Sep 25, 2012 29.39 29.57 28.87 28.99 4,769,744 -0.17(-0.59%)
Sep 24, 2012 29.41 29.46 29.01 29.16 3,212,137 -0.33(-1.11%)
Sep 21, 2012 29.34 29.66 29.33 29.49 4,190,100 +0.04(+0.15%)
Sep 20, 2012 29.82 29.82 29.32 29.45 5,498,890 -0.52(-1.73%)
Sep 19, 2012 30.44 30.53 29.87 29.97 10,153,477 -1.50(-4.76%)
Sep 18, 2012 32.09 32.09 31.40 31.46 3,757,681 -0.62(-1.93%)
Sep 17, 2012 32.09 32.30 31.80 32.08 3,013,405 -0.39(-1.20%)
Sep 14, 2012 32.01 32.79 31.85 32.47 2,863,633 +0.62(+1.94%)
Sep 13, 2012 31.85 31.95 31.39 31.85 4,380,974 -0.01(-0.02%)
Sep 12, 2012 32.29 32.60 31.83 31.86 2,932,180 -0.21(-0.66%)
Sep 11, 2012 32.22 32.53 31.98 32.07 3,518,198 -0.21(-0.65%)
Sep 10, 2012 32.06 32.65 31.91 32.28 3,122,832 +0.20(+0.62%)
Sep 07, 2012 31.75 32.26 31.43 32.08 3,695,780 -0.35(-1.09%)
Sep 06, 2012 31.93 32.48 31.88 32.43 2,586,261 +0.78(+2.46%)
Sep 05, 2012 31.82 32.30 31.60 31.65 3,149,715 -0.59(-1.84%)
Sep 04, 2012 31.72 32.38 31.51 32.25 3,414,046 +0.50(+1.58%)
Aug 31, 2012 31.79 31.98 31.38 31.75 2,753,302 +0.26(+0.83%)
Aug 30, 2012 31.74 32.03 31.48 31.49 3,483,065 -0.83(-2.57%)
Aug 29, 2012 32.11 32.45 31.92 32.32 2,888,792 -0.46(-1.42%)
Aug 27, 2012 33.05 33.16 32.71 32.78 2,901,257 -0.24(-0.71%)
Aug 24, 2012 32.83 33.20 32.79 33.02 2,344,980 +0.19(+0.57%)
Aug 23, 2012 32.81 33.07 32.73 32.83 2,264,588 -0.13(-0.39%)
Aug 22, 2012 33.03 33.13 32.72 32.96 2,529,446 -0.20(-0.60%)
Aug 21, 2012 33.13 33.48 33.02 33.16 3,036,715 +0.18(+0.54%)
Aug 20, 2012 33.01 33.09 32.55 32.98 1,974,177 -0.02(-0.07%)
Aug 17, 2012 33.06 33.20 32.87 33.00 2,246,902 +0.02(+0.06%)
Aug 16, 2012 32.72 33.10 32.50 32.98 2,871,418 +0.47(+1.45%)
Aug 15, 2012 32.36 32.73 32.36 32.51 1,978,180 +0.16(+0.50%)
Aug 14, 2012 32.89 32.90 32.25 32.35 2,470,143 -0.41(-1.25%)
Aug 13, 2012 32.71 32.87 32.35 32.76 2,558,648 -0.11(-0.32%)
Aug 10, 2012 32.64 32.92 32.55 32.87 1,448,893 +0.04(+0.11%)
Aug 09, 2012 32.58 33.02 32.53 32.83 2,472,515 +0.34(+1.05%)
Aug 08, 2012 32.39 32.65 32.18 32.49 3,072,269 +0.08(+0.25%)
Aug 07, 2012 32.17 32.68 32.04 32.41 2,893,028 +0.46(+1.44%)
Aug 06, 2012 32.06 32.28 31.93 31.95 2,421,532 -0.04(-0.13%)
Aug 03, 2012 32.06 32.18 31.80 31.99 3,086,349 +0.31(+0.97%)
Aug 02, 2012 31.14 32.14 31.00 31.69 4,471,726 +0.50(+1.61%)
Aug 01, 2012 31.53 31.59 31.05 31.18 2,810,727 -0.08(-0.26%)
Jul 31, 2012 31.34 31.56 31.23 31.26 4,253,662 -0.15(-0.47%)
Jul 30, 2012 31.35 31.59 31.26 31.41 2,879,577 +0.15(+0.47%)
Jul 27, 2012 29.87 31.42 29.63 31.26 4,414,975 +0.77(+2.52%)
Jul 26, 2012 30.52 31.09 29.95 30.49 4,484,184 +0.44(+1.47%)
Jul 25, 2012 29.78 30.43 29.62 30.05 3,813,928 +0.52(+1.75%)
Jul 24, 2012 29.62 29.75 29.34 29.54 2,957,339 -0.08(-0.27%)
Jul 23, 2012 29.70 29.75 29.24 29.62 3,627,066 -0.61(-2.01%)
Jul 20, 2012 30.26 30.33 29.97 30.22 3,850,029 -0.07(-0.23%)
Jul 19, 2012 30.02 30.30 29.81 30.29 3,769,257 +0.39(+1.30%)
Jul 18, 2012 28.22 29.96 28.17 29.90 5,250,378 +1.65(+5.82%)
Jul 17, 2012 28.22 28.41 27.88 28.26 4,722,657 +0.26(+0.94%)
Jul 16, 2012 27.88 28.14 27.56 28.00 2,832,938 -0.07(-0.26%)
Jul 13, 2012 28.02 28.44 27.95 28.07 3,059,909 +0.06(+0.20%)
Jul 12, 2012 27.73 28.19 27.50 28.01 3,304,159 +0.05(+0.18%)
Jul 11, 2012 28.02 28.39 27.71 27.96 3,283,523 +0.03(+0.11%)
Jul 10, 2012 27.59 28.75 27.49 27.93 9,083,628 -0.08(-0.28%)
Jul 09, 2012 28.24 28.30 27.66 28.01 4,743,798 -0.27(-0.96%)
Jul 06, 2012 29.63 29.71 28.15 28.28 5,996,334 -1.68(-5.61%)
Jul 05, 2012 29.84 30.19 29.57 29.97 2,695,055 -0.10(-0.33%)
Jul 03, 2012 30.01 30.14 29.86 30.06 1,699,123 +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.