Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.77 31.96 31.10 31.23 19,779,248 -0.36(-1.13%)
Oct 26, 2012 31.34 31.58 31.58 31.58 17,448,598 -0.10(-0.32%)
Oct 25, 2012 31.55 31.71 31.49 31.68 16,032,467 +0.29(+0.92%)
Oct 24, 2012 31.44 31.61 31.34 31.40 14,086,439 -0.01(-0.02%)
Oct 23, 2012 31.61 31.84 31.39 31.40 18,272,322 -0.78(-2.42%)
Oct 19, 2012 32.81 32.84 32.08 32.18 18,962,546 -0.64(-1.94%)
Oct 18, 2012 32.36 32.85 32.36 32.82 16,053,926 +0.39(+1.20%)
Oct 17, 2012 32.22 32.51 32.22 32.43 14,807,081 +0.15(+0.47%)
Oct 16, 2012 31.99 32.35 31.96 32.28 17,468,570 +0.40(+1.24%)
Oct 15, 2012 31.30 31.91 31.27 31.88 15,023,885 +0.66(+2.13%)
Oct 12, 2012 31.21 31.48 31.18 31.22 10,001,956 +0.12(+0.37%)
Oct 11, 2012 31.40 31.42 31.03 31.10 10,261,985 -0.10(-0.33%)
Oct 10, 2012 31.60 31.75 31.07 31.21 13,846,138 -0.39(-1.23%)
Oct 09, 2012 31.62 31.85 31.50 31.60 14,657,236 -0.12(-0.37%)
Oct 08, 2012 31.60 31.79 31.34 31.71 10,278,262 +0.04(+0.13%)
Oct 05, 2012 31.77 31.82 31.38 31.67 17,379,222 +0.11(+0.35%)
Oct 04, 2012 31.41 31.75 31.38 31.56 13,084,131 +0.23(+0.74%)
Oct 03, 2012 31.14 31.39 30.98 31.33 12,356,445 +0.21(+0.68%)
Oct 02, 2012 31.09 31.21 30.86 31.12 10,517,443 +0.17(+0.56%)
Oct 01, 2012 30.77 31.20 30.77 30.94 12,501,131 +0.08(+0.27%)
Sep 28, 2012 30.83 30.94 30.64 30.86 18,269,296 -0.09(-0.30%)
Sep 27, 2012 30.84 31.10 30.80 30.95 14,370,679 +0.15(+0.49%)
Sep 26, 2012 30.87 31.05 30.79 30.80 18,489,866 -0.07(-0.22%)
Sep 25, 2012 30.95 31.27 30.70 30.87 18,714,260 -0.02(-0.07%)
Sep 24, 2012 30.76 30.97 30.65 30.89 14,598,096 +0.16(+0.51%)
Sep 21, 2012 30.76 30.97 30.70 30.73 29,624,830 +0.01(+0.04%)
Sep 20, 2012 30.36 30.77 30.35 30.72 14,562,294 +0.26(+0.85%)
Sep 19, 2012 30.19 30.64 30.17 30.46 14,347,014 +0.29(+0.98%)
Sep 18, 2012 29.95 30.21 29.90 30.16 11,009,289 +0.05(+0.18%)
Sep 17, 2012 29.75 30.11 29.75 30.11 16,089,342 +0.26(+0.87%)
Sep 14, 2012 30.49 30.49 29.73 29.85 24,167,426 -0.71(-2.33%)
Sep 13, 2012 30.16 30.59 30.12 30.56 17,330,936 +0.09(+0.29%)
Sep 12, 2012 30.35 30.50 30.32 30.47 13,076,174 +0.14(+0.45%)
Sep 11, 2012 30.35 30.50 30.30 30.34 12,515,013 +0.05(+0.16%)
Sep 10, 2012 30.09 30.37 30.04 30.29 13,145,153 +0.14(+0.48%)
Sep 07, 2012 30.40 30.41 30.06 30.14 12,184,673 -0.13(-0.42%)
Sep 06, 2012 29.87 30.29 29.85 30.27 14,431,961 +0.54(+1.83%)
Sep 05, 2012 29.69 29.79 29.48 29.73 12,179,516 +0.13(+0.44%)
Sep 04, 2012 29.52 29.69 29.34 29.60 35,934,592 +0.14(+0.46%)
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%)
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.