Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.93 32.13 31.25 31.38 19,679,282 -0.36(-1.13%)
Oct 26, 2012 31.49 31.74 31.74 31.74 17,360,412 -0.10(-0.32%)
Oct 25, 2012 31.71 31.87 31.65 31.85 15,951,437 +0.29(+0.92%)
Oct 24, 2012 31.60 31.77 31.50 31.56 14,015,245 -0.01(-0.02%)
Oct 23, 2012 31.77 32.00 31.55 31.56 18,179,972 -0.78(-2.42%)
Oct 19, 2012 32.97 33.01 32.24 32.35 18,866,706 -0.64(-1.94%)
Oct 18, 2012 32.53 33.01 32.53 32.99 15,972,788 +0.39(+1.20%)
Oct 17, 2012 32.38 32.67 32.38 32.59 14,732,245 +0.15(+0.47%)
Oct 16, 2012 32.15 32.51 32.13 32.44 17,380,282 +0.40(+1.25%)
Oct 15, 2012 31.46 32.07 31.43 32.04 14,947,953 +0.67(+2.13%)
Oct 12, 2012 31.36 31.64 31.34 31.38 9,951,406 +0.12(+0.37%)
Oct 11, 2012 31.56 31.58 31.19 31.26 10,210,120 -0.10(-0.33%)
Oct 10, 2012 31.76 31.91 31.23 31.36 13,776,158 -0.39(-1.23%)
Oct 09, 2012 31.78 32.01 31.66 31.76 14,583,157 -0.12(-0.37%)
Oct 08, 2012 31.76 31.96 31.49 31.87 10,226,315 +0.04(+0.13%)
Oct 05, 2012 31.93 31.98 31.54 31.83 17,291,386 +0.11(+0.35%)
Oct 04, 2012 31.57 31.91 31.54 31.72 13,018,003 +0.23(+0.74%)
Oct 03, 2012 31.29 31.55 31.14 31.49 12,293,995 +0.21(+0.68%)
Oct 02, 2012 31.25 31.36 31.02 31.27 10,464,287 +0.18(+0.56%)
Oct 01, 2012 30.93 31.36 30.93 31.10 12,437,949 +0.08(+0.27%)
Sep 28, 2012 30.99 31.10 30.80 31.02 18,176,960 -0.09(-0.30%)
Sep 27, 2012 31.00 31.25 30.96 31.11 14,298,048 +0.15(+0.49%)
Sep 26, 2012 31.03 31.21 30.95 30.96 18,396,416 -0.07(-0.22%)
Sep 25, 2012 31.10 31.43 30.85 31.03 18,619,676 -0.02(-0.07%)
Sep 24, 2012 30.92 31.12 30.81 31.05 14,524,316 +0.16(+0.51%)
Sep 21, 2012 30.92 31.12 30.85 30.89 29,475,104 +0.01(+0.04%)
Sep 20, 2012 30.51 30.93 30.50 30.88 14,488,695 +0.26(+0.85%)
Sep 19, 2012 30.35 30.80 30.33 30.61 14,274,503 +0.30(+0.98%)
Sep 18, 2012 30.10 30.36 30.05 30.32 10,953,647 +0.05(+0.18%)
Sep 17, 2012 29.91 30.26 29.91 30.26 16,008,025 +0.26(+0.87%)
Sep 14, 2012 30.64 30.64 29.88 30.00 24,045,282 -0.72(-2.33%)
Sep 13, 2012 30.32 30.75 30.27 30.72 17,243,344 +0.09(+0.29%)
Sep 12, 2012 30.50 30.66 30.48 30.63 13,010,086 +0.14(+0.45%)
Sep 11, 2012 30.50 30.66 30.46 30.49 12,451,761 +0.05(+0.16%)
Sep 10, 2012 30.24 30.52 30.19 30.44 13,078,716 +0.14(+0.48%)
Sep 07, 2012 30.56 30.57 30.21 30.30 12,123,090 -0.13(-0.42%)
Sep 06, 2012 30.02 30.44 30.00 30.42 14,359,021 +0.55(+1.83%)
Sep 05, 2012 29.84 29.94 29.63 29.88 12,117,960 +0.13(+0.44%)
Sep 04, 2012 29.67 29.84 29.49 29.75 35,752,976 +0.14(+0.46%)
Aug 31, 2012 29.80 29.97 29.51 29.61 40,102,248 -0.05(-0.16%)
Aug 30, 2012 29.48 29.76 29.33 29.66 12,436,162 +0.04(+0.14%)
Aug 29, 2012 29.54 29.74 29.36 29.62 11,061,448 +0.01(+0.02%)
Aug 27, 2012 29.56 29.74 29.47 29.61 11,268,990 -0.05(-0.16%)
Aug 24, 2012 29.33 29.80 29.33 29.66 14,773,965 +0.22(+0.75%)
Aug 23, 2012 29.51 29.56 29.31 29.44 14,610,979 -0.08(-0.26%)
Aug 22, 2012 29.54 29.63 29.44 29.51 12,521,670 -0.02(-0.07%)
Aug 21, 2012 29.92 30.09 29.51 29.53 15,651,108 -0.56(-1.85%)
Aug 20, 2012 29.82 30.13 29.74 30.09 12,694,785 +0.28(+0.95%)
Aug 17, 2012 30.29 30.29 29.64 29.81 21,571,482 -0.41(-1.37%)
Aug 16, 2012 30.28 30.37 30.16 30.22 12,206,775 -0.08(-0.27%)
Aug 15, 2012 30.44 30.52 30.26 30.30 10,832,411 -0.24(-0.79%)
Aug 14, 2012 30.61 30.70 30.46 30.55 9,118,354 -0.01(-0.02%)
Aug 13, 2012 30.66 30.68 30.43 30.55 12,407,115 -0.10(-0.34%)
Aug 10, 2012 30.25 30.66 30.24 30.66 13,507,394 +0.20(+0.66%)
Aug 09, 2012 30.19 30.48 30.06 30.46 14,520,451 +0.15(+0.50%)
Aug 08, 2012 30.25 30.45 30.15 30.30 15,689,094 +0.04(+0.14%)
Aug 07, 2012 30.63 30.64 30.25 30.26 15,826,256 -0.34(-1.10%)
Aug 06, 2012 30.40 30.70 30.38 30.60 13,224,638 +0.23(+0.77%)
Aug 03, 2012 30.57 30.73 30.32 30.37 14,561,786 +0.17(+0.55%)
Aug 02, 2012 30.29 30.42 29.93 30.20 14,314,913 -0.25(-0.84%)
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.