Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.65 29.82 29.36 29.46 40,305,960 -0.05(-0.16%)
Aug 30, 2012 29.33 29.61 29.18 29.51 12,499,335 +0.04(+0.14%)
Aug 29, 2012 29.39 29.59 29.21 29.47 11,117,638 +0.01(+0.02%)
Aug 27, 2012 29.41 29.59 29.32 29.46 11,326,233 -0.05(-0.16%)
Aug 24, 2012 29.18 29.65 29.18 29.51 14,849,013 +0.22(+0.75%)
Aug 23, 2012 29.36 29.41 29.16 29.29 14,685,199 -0.08(-0.26%)
Aug 22, 2012 29.39 29.48 29.29 29.36 12,585,277 -0.02(-0.07%)
Aug 21, 2012 29.77 29.94 29.36 29.38 15,730,611 -0.55(-1.85%)
Aug 20, 2012 29.67 29.97 29.59 29.94 12,759,272 +0.28(+0.95%)
Aug 17, 2012 30.14 30.14 29.49 29.66 21,681,058 -0.41(-1.37%)
Aug 16, 2012 30.12 30.22 30.01 30.07 12,268,782 -0.08(-0.27%)
Aug 15, 2012 30.29 30.37 30.11 30.15 10,887,437 -0.24(-0.79%)
Aug 14, 2012 30.45 30.55 30.30 30.39 9,164,674 -0.01(-0.02%)
Aug 13, 2012 30.51 30.53 30.28 30.40 12,470,140 -0.10(-0.34%)
Aug 10, 2012 30.10 30.50 30.08 30.50 13,576,009 +0.20(+0.65%)
Aug 09, 2012 30.04 30.33 29.91 30.30 14,594,212 +0.15(+0.50%)
Aug 08, 2012 30.10 30.30 29.99 30.15 15,768,791 +0.04(+0.14%)
Aug 07, 2012 30.48 30.49 30.10 30.11 15,906,649 -0.34(-1.10%)
Aug 06, 2012 30.25 30.55 30.23 30.45 13,291,816 +0.23(+0.77%)
Aug 03, 2012 30.41 30.58 30.16 30.21 14,635,756 +0.16(+0.55%)
Aug 02, 2012 30.14 30.27 29.78 30.05 14,387,630 -0.25(-0.84%)
Aug 01, 2012 30.42 30.65 30.18 30.30 16,427,015 +0.08(+0.25%)
Jul 31, 2012 30.42 30.58 30.23 30.23 18,465,918 -0.21(-0.70%)
Jul 30, 2012 30.55 30.75 30.34 30.44 18,924,194 -0.42(-1.36%)
Jul 27, 2012 29.94 30.91 29.74 30.86 43,811,792 +1.21(+4.07%)
Jul 26, 2012 29.46 29.94 29.41 29.65 23,823,712 +0.49(+1.67%)
Jul 25, 2012 29.36 29.42 28.99 29.17 17,873,914 -0.05(-0.16%)
Jul 24, 2012 29.58 29.67 28.92 29.21 29,776,384 -0.40(-1.34%)
Jul 23, 2012 29.58 29.73 29.47 29.61 21,012,036 -0.10(-0.32%)
Jul 20, 2012 29.85 29.88 29.64 29.71 19,031,434 -0.36(-1.21%)
Jul 19, 2012 30.08 30.13 29.80 30.07 20,443,576 +0.00(+0.00%)
Jul 18, 2012 30.06 30.19 29.89 30.07 23,689,108 -0.17(-0.57%)
Jul 17, 2012 29.62 30.37 29.54 30.24 29,436,002 +0.57(+1.94%)
Jul 16, 2012 29.58 29.79 29.43 29.67 22,260,022 -0.08(-0.28%)
Jul 13, 2012 29.47 29.82 29.38 29.75 24,795,862 +0.38(+1.30%)
Jul 12, 2012 29.34 29.55 29.26 29.36 67,153,840 +1.16(+4.13%)
Jul 11, 2012 28.32 28.38 28.10 28.20 18,062,274 -0.11(-0.39%)
Jul 10, 2012 28.86 28.89 28.24 28.31 24,418,708 -0.52(-1.80%)
Jul 09, 2012 28.54 28.92 28.42 28.83 29,548,036 +0.42(+1.49%)
Jul 06, 2012 28.28 28.43 28.26 28.41 14,701,468 -0.08(-0.29%)
Jul 05, 2012 28.52 28.60 28.26 28.49 13,519,208 -0.12(-0.43%)
Jul 03, 2012 28.56 28.71 28.44 28.61 11,040,598 -0.03(-0.10%)
Jul 02, 2012 28.23 28.64 28.21 28.64 20,954,094 +0.07(+0.24%)
Jun 29, 2012 27.98 28.57 27.98 28.57 34,603,324 +0.73(+2.63%)
Jun 28, 2012 27.65 27.85 27.50 27.84 18,357,400 +0.10(+0.37%)
Jun 27, 2012 27.43 27.89 27.35 27.74 19,183,016 +0.32(+1.16%)
Jun 26, 2012 27.25 27.92 27.18 27.42 16,715,820 +0.19(+0.70%)
Jun 25, 2012 27.31 27.40 27.17 27.23 22,427,934 -0.27(-0.98%)
Jun 22, 2012 27.10 27.59 27.07 27.50 35,315,280 +0.50(+1.85%)
Jun 21, 2012 26.93 27.23 26.89 27.00 25,331,060 +0.16(+0.61%)
Jun 20, 2012 26.80 26.95 26.69 26.83 16,617,534 -0.01(-0.05%)
Jun 19, 2012 26.59 26.98 26.59 26.85 17,390,976 +0.26(+0.98%)
Jun 18, 2012 26.50 26.73 26.50 26.59 12,062,786 -0.06(-0.23%)
Jun 15, 2012 26.70 26.76 26.60 26.65 23,458,160 +0.10(+0.39%)
Jun 14, 2012 26.36 26.65 26.24 26.54 18,864,662 +0.27(+1.02%)
Jun 13, 2012 26.28 26.54 26.19 26.28 16,900,108 -0.31(-1.16%)
Jun 12, 2012 26.42 26.59 26.27 26.59 15,295,341 +0.26(+0.99%)
Jun 11, 2012 26.43 26.53 26.31 26.33 68,409,384 +0.01(+0.03%)
Jun 08, 2012 26.33 26.38 26.18 26.32 74,416,232 +0.09(+0.34%)
Jun 07, 2012 26.05 26.33 26.01 26.23 77,990,584 +0.29(+1.13%)
Jun 06, 2012 25.83 25.94 25.68 25.94 18,432,534 +0.27(+1.07%)
Jun 05, 2012 25.59 25.70 25.50 25.66 15,431,855 +0.03(+0.11%)
Jun 04, 2012 25.44 25.64 25.40 25.63 15,951,273 +0.19(+0.75%)
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.