Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.64 33.84 33.31 33.54 57,286 -0.30(-0.88%)
Sep 27, 2012 33.62 34.14 33.44 33.84 55,075 +0.36(+1.09%)
Sep 26, 2012 33.73 33.98 33.48 33.48 147,402 -0.43(-1.28%)
Sep 25, 2012 34.42 34.98 33.86 33.91 70,182 -0.29(-0.86%)
Sep 24, 2012 33.52 34.47 33.52 34.20 33,983 +0.53(+1.57%)
Sep 21, 2012 34.78 34.78 33.57 33.68 115,202 -0.21(-0.61%)
Sep 20, 2012 33.97 34.29 33.69 33.88 33,072 -0.22(-0.64%)
Sep 19, 2012 33.91 34.23 33.52 34.10 65,788 +0.16(+0.46%)
Sep 18, 2012 34.44 34.50 33.78 33.94 88,074 -0.50(-1.44%)
Sep 17, 2012 34.29 34.71 34.23 34.44 79,625 +0.06(+0.16%)
Sep 14, 2012 35.10 35.10 33.83 34.38 210,742 -0.71(-2.03%)
Sep 13, 2012 35.13 35.48 34.52 35.10 115,328 -0.12(-0.35%)
Sep 12, 2012 34.88 35.53 34.88 35.22 24,339 +0.50(+1.43%)
Sep 11, 2012 34.74 35.19 34.60 34.72 41,485 -0.08(-0.24%)
Sep 10, 2012 35.39 35.62 34.71 34.81 66,621 -0.47(-1.34%)
Sep 07, 2012 36.20 36.20 35.15 35.28 67,382 -0.75(-2.08%)
Sep 06, 2012 34.58 36.22 34.58 36.03 104,496 +1.48(+4.29%)
Sep 05, 2012 34.61 34.79 34.18 34.55 155,289 -0.18(-0.52%)
Sep 04, 2012 34.64 34.88 34.03 34.73 74,620 +0.09(+0.26%)
Aug 31, 2012 34.56 35.03 34.44 34.64 87,906 +0.18(+0.53%)
Aug 30, 2012 34.60 34.67 34.32 34.45 57,568 -0.23(-0.67%)
Aug 29, 2012 34.36 34.98 34.36 34.69 98,670 +0.21(+0.60%)
Aug 27, 2012 34.47 34.53 34.26 34.48 103,676 +0.05(+0.14%)
Aug 24, 2012 34.47 34.57 34.35 34.43 64,031 -0.01(-0.03%)
Aug 23, 2012 34.34 34.68 34.17 34.44 86,547 -0.01(-0.03%)
Aug 22, 2012 34.56 34.59 34.20 34.45 116,052 -0.08(-0.22%)
Aug 21, 2012 34.64 34.67 34.16 34.53 95,032 +0.02(+0.05%)
Aug 20, 2012 34.36 34.58 33.90 34.51 121,945 +0.04(+0.11%)
Aug 17, 2012 34.55 34.77 34.05 34.47 102,436 -0.21(-0.60%)
Aug 16, 2012 34.72 34.88 34.07 34.68 83,614 +0.00(+0.00%)
Aug 15, 2012 34.75 34.75 34.03 34.68 112,971 -0.08(-0.22%)
Aug 14, 2012 35.82 35.83 34.51 34.75 168,735 -0.76(-2.15%)
Aug 13, 2012 35.55 35.73 34.95 35.52 121,087 +0.04(+0.12%)
Aug 10, 2012 34.40 35.69 34.40 35.47 402,376 +0.97(+2.80%)
Aug 09, 2012 34.44 34.51 34.24 34.51 36,749 +0.11(+0.32%)
Aug 08, 2012 34.18 34.44 34.00 34.40 30,827 +0.19(+0.57%)
Aug 07, 2012 33.93 34.38 33.74 34.20 245,342 +0.26(+0.76%)
Aug 06, 2012 33.98 34.20 33.59 33.94 36,080 -0.07(-0.19%)
Aug 03, 2012 33.91 34.46 33.84 34.01 48,583 +0.43(+1.29%)
Aug 02, 2012 33.91 34.02 33.51 33.58 107,017 -0.34(-1.02%)
Aug 01, 2012 34.16 34.44 33.81 33.92 68,440 -0.02(-0.07%)
Jul 31, 2012 34.05 34.48 33.72 33.94 70,691 -0.12(-0.36%)
Jul 30, 2012 34.23 34.37 33.56 34.07 105,100 -0.21(-0.61%)
Jul 27, 2012 34.12 34.39 33.87 34.28 57,197 +0.36(+1.06%)
Jul 26, 2012 34.33 34.51 33.82 33.92 36,821 +0.03(+0.08%)
Jul 25, 2012 34.00 34.20 33.54 33.89 66,119 +0.12(+0.35%)
Jul 24, 2012 33.80 33.80 33.32 33.77 44,583 +0.05(+0.15%)
Jul 23, 2012 33.48 33.94 33.19 33.72 55,584 -0.22(-0.65%)
Jul 20, 2012 33.93 34.26 33.80 33.94 68,404 -0.32(-0.94%)
Jul 19, 2012 33.85 34.63 33.85 34.26 97,631 +0.43(+1.27%)
Jul 18, 2012 33.89 34.20 33.78 33.83 72,064 +0.10(+0.31%)
Jul 17, 2012 33.46 33.91 33.05 33.73 76,197 +0.27(+0.81%)
Jul 16, 2012 33.30 33.64 32.97 33.46 43,358 +0.03(+0.09%)
Jul 13, 2012 33.52 33.87 33.36 33.43 99,305 +0.11(+0.33%)
Jul 12, 2012 33.25 33.46 32.85 33.32 48,704 +0.04(+0.13%)
Jul 11, 2012 32.96 33.51 32.38 33.27 165,664 +0.28(+0.86%)
Jul 10, 2012 33.27 33.83 32.94 32.99 195,654 -0.19(-0.58%)
Jul 09, 2012 33.02 33.36 32.88 33.19 91,738 -0.05(-0.16%)
Jul 06, 2012 32.35 33.29 32.35 33.24 72,700 +0.59(+1.81%)
Jul 05, 2012 32.11 32.83 32.11 32.65 80,451 +0.43(+1.35%)
Jul 03, 2012 31.61 32.28 31.44 32.21 61,388 +0.51(+1.61%)
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.