Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.11 27.63 26.95 27.12 2,917,852 +0.04(+0.15%)
Oct 26, 2012 27.24 27.08 27.08 27.08 4,132,100 -0.15(-0.55%)
Oct 25, 2012 27.89 28.00 26.93 27.23 6,848,431 -0.23(-0.84%)
Oct 24, 2012 33.86 34.14 26.97 27.46 21,434,156 -5.86(-17.59%)
Oct 23, 2012 33.25 33.55 32.83 33.32 2,201,888 -0.82(-2.40%)
Oct 19, 2012 34.43 34.79 33.96 34.14 1,487,891 -0.50(-1.44%)
Oct 18, 2012 34.33 34.75 34.27 34.64 1,230,888 +0.17(+0.49%)
Oct 17, 2012 33.98 34.70 33.97 34.47 1,537,563 +0.46(+1.35%)
Oct 16, 2012 33.44 34.09 33.33 34.01 2,148,039 +0.73(+2.19%)
Oct 15, 2012 33.06 33.38 32.80 33.28 1,722,146 +0.15(+0.45%)
Oct 12, 2012 33.20 33.64 32.79 33.13 1,702,444 -0.23(-0.69%)
Oct 11, 2012 33.32 33.67 32.95 33.36 2,955,376 +0.41(+1.24%)
Oct 10, 2012 33.20 33.42 32.75 32.95 3,886,177 +0.33(+1.01%)
Oct 09, 2012 30.75 32.95 30.75 32.62 3,915,440 +1.88(+6.12%)
Oct 08, 2012 30.21 30.91 30.09 30.74 1,156,881 +0.20(+0.65%)
Oct 05, 2012 30.51 30.67 30.33 30.54 1,646,660 +0.18(+0.59%)
Oct 04, 2012 30.36 30.63 29.99 30.36 1,772,646 +0.25(+0.83%)
Oct 03, 2012 31.12 31.12 29.93 30.11 2,345,844 -1.09(-3.49%)
Oct 02, 2012 31.60 31.66 31.10 31.20 1,608,443 -0.18(-0.57%)
Oct 01, 2012 31.60 31.94 31.23 31.38 1,767,319 +0.06(+0.19%)
Sep 28, 2012 31.27 31.53 31.03 31.32 1,569,762 -0.24(-0.76%)
Sep 27, 2012 31.51 31.83 31.36 31.56 2,075,374 +0.28(+0.90%)
Sep 26, 2012 31.82 31.85 31.08 31.28 3,224,908 -0.67(-2.10%)
Sep 25, 2012 32.46 32.73 31.91 31.95 1,935,895 -0.36(-1.11%)
Sep 24, 2012 32.62 32.88 32.26 32.31 1,938,222 -0.74(-2.24%)
Sep 21, 2012 32.85 33.26 32.60 33.05 2,812,506 +0.48(+1.47%)
Sep 20, 2012 33.04 33.13 32.41 32.57 2,896,353 -0.88(-2.63%)
Sep 19, 2012 33.77 34.16 33.09 33.45 1,844,684 -0.82(-2.39%)
Sep 18, 2012 34.70 34.75 33.86 34.27 1,139,940 -0.62(-1.78%)
Sep 17, 2012 35.15 35.37 34.67 34.89 1,364,509 -0.32(-0.91%)
Sep 14, 2012 34.54 35.65 34.54 35.21 2,612,922 +0.83(+2.41%)
Sep 13, 2012 33.85 34.56 33.26 34.38 1,955,767 +0.63(+1.87%)
Sep 12, 2012 34.18 34.25 33.59 33.75 1,939,590 -0.24(-0.71%)
Sep 11, 2012 33.57 34.16 33.53 33.99 1,617,226 +0.59(+1.77%)
Sep 10, 2012 33.35 33.96 33.30 33.40 1,646,245 +0.06(+0.18%)
Sep 07, 2012 33.20 33.53 33.20 33.34 2,788,415 +0.30(+0.91%)
Sep 06, 2012 32.86 33.47 32.72 33.04 2,347,464 +0.62(+1.91%)
Sep 05, 2012 33.16 33.29 32.33 32.42 1,828,669 -0.57(-1.73%)
Sep 04, 2012 32.73 33.27 32.48 32.99 2,895,062 +0.36(+1.10%)
Aug 31, 2012 31.96 32.83 31.80 32.63 2,733,331 +0.99(+3.13%)
Aug 30, 2012 31.17 31.80 31.00 31.64 1,508,893 +0.13(+0.41%)
Aug 29, 2012 31.75 31.80 31.44 31.51 773,508 -0.28(-0.88%)
Aug 27, 2012 31.86 32.19 31.66 31.79 1,460,141 +0.08(+0.25%)
Aug 24, 2012 31.26 31.83 31.14 31.71 1,311,853 +0.36(+1.15%)
Aug 23, 2012 32.10 32.30 31.26 31.35 935,226 -0.78(-2.43%)
Aug 22, 2012 31.90 32.26 31.68 32.13 1,427,878 +0.12(+0.37%)
Aug 21, 2012 32.44 32.53 31.79 32.01 1,171,789 -0.21(-0.65%)
Aug 20, 2012 32.21 32.54 31.84 32.22 1,287,581 -0.13(-0.40%)
Aug 17, 2012 32.83 32.95 32.09 32.35 1,303,878 -0.61(-1.85%)
Aug 16, 2012 32.30 33.10 32.18 32.96 1,305,207 +0.62(+1.92%)
Aug 15, 2012 31.93 32.44 31.82 32.34 943,093 +0.39(+1.22%)
Aug 14, 2012 32.08 32.24 31.69 31.95 1,208,464 +0.14(+0.44%)
Aug 13, 2012 31.97 32.31 31.45 31.81 1,814,246 -0.30(-0.93%)
Aug 10, 2012 32.09 32.16 31.58 32.11 1,389,457 -0.27(-0.83%)
Aug 09, 2012 31.35 32.62 31.34 32.38 2,171,071 +0.86(+2.73%)
Aug 08, 2012 31.37 31.93 31.06 31.52 1,569,893 -0.15(-0.47%)
Aug 07, 2012 30.52 31.88 30.52 31.67 2,117,177 +1.49(+4.94%)
Aug 06, 2012 30.09 30.71 29.88 30.18 2,056,278 +0.14(+0.47%)
Aug 03, 2012 30.17 30.26 29.69 30.04 2,768,622 +0.67(+2.28%)
Aug 02, 2012 30.16 30.36 28.98 29.37 2,125,016 -1.22(-3.99%)
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.