Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.40 34.99 34.35 34.69 14,260,676 +0.11(+0.33%)
Oct 26, 2012 34.46 34.58 34.58 34.58 48,595,200 +0.19(+0.55%)
Oct 25, 2012 34.46 34.67 34.13 34.39 15,875,432 +0.27(+0.78%)
Oct 24, 2012 34.38 34.59 34.11 34.12 11,477,644 -0.04(-0.11%)
Oct 23, 2012 34.49 34.49 33.98 34.16 11,923,188 -0.83(-2.38%)
Oct 19, 2012 35.58 35.59 34.94 34.99 10,135,188 -0.48(-1.35%)
Oct 18, 2012 35.59 35.78 35.28 35.47 11,241,392 -0.17(-0.48%)
Oct 17, 2012 35.29 35.69 35.20 35.64 10,125,696 +0.35(+0.99%)
Oct 16, 2012 35.05 35.44 35.01 35.29 8,324,036 +0.32(+0.91%)
Oct 15, 2012 34.84 35.06 34.65 34.97 9,690,232 +0.19(+0.55%)
Oct 12, 2012 34.84 35.00 34.61 34.78 8,117,316 +0.02(+0.05%)
Oct 11, 2012 34.55 34.96 34.55 34.76 14,057,264 +0.41(+1.19%)
Oct 10, 2012 34.16 34.49 34.08 34.35 8,050,348 +0.17(+0.50%)
Oct 09, 2012 34.79 34.85 34.18 34.19 9,977,612 -0.49(-1.42%)
Oct 08, 2012 34.75 34.88 34.64 34.68 6,803,212 -0.39(-1.11%)
Oct 05, 2012 35.19 35.40 34.88 35.06 11,280,536 +0.15(+0.42%)
Oct 04, 2012 34.70 34.96 34.55 34.92 8,475,560 +0.29(+0.83%)
Oct 03, 2012 34.16 34.65 34.00 34.63 11,717,264 +0.63(+1.85%)
Oct 02, 2012 34.15 34.28 33.87 34.00 9,882,012 -0.18(-0.53%)
Oct 01, 2012 33.72 34.47 33.72 34.18 14,701,060 +0.61(+1.82%)
Sep 28, 2012 33.49 33.65 33.31 33.57 9,431,660 +0.09(+0.28%)
Sep 27, 2012 33.18 33.56 33.13 33.48 8,432,464 +0.35(+1.05%)
Sep 26, 2012 33.53 33.64 33.10 33.13 10,637,188 -0.51(-1.52%)
Sep 25, 2012 33.46 33.85 33.40 33.64 15,398,332 +0.20(+0.61%)
Sep 24, 2012 33.53 33.74 33.38 33.44 10,530,300 -0.31(-0.93%)
Sep 21, 2012 33.83 33.99 33.72 33.75 29,237,072 +0.10(+0.29%)
Sep 20, 2012 33.57 33.71 33.37 33.65 12,779,332 -0.04(-0.13%)
Sep 19, 2012 33.47 33.88 33.43 33.70 11,976,796 +0.28(+0.85%)
Sep 18, 2012 33.27 33.46 33.13 33.42 13,191,848 -0.05(-0.16%)
Sep 17, 2012 33.62 33.71 33.40 33.47 10,648,912 -0.10(-0.28%)
Sep 14, 2012 33.81 33.83 33.44 33.56 13,290,724 -0.18(-0.54%)
Sep 13, 2012 33.24 34.16 33.15 33.74 15,745,020 +0.38(+1.14%)
Sep 12, 2012 32.91 33.37 32.90 33.37 14,655,864 +0.49(+1.50%)
Sep 11, 2012 32.22 33.11 32.20 32.87 15,890,116 +0.70(+2.18%)
Sep 10, 2012 32.10 32.47 32.10 32.17 11,633,248 -0.26(-0.79%)
Sep 07, 2012 32.38 32.49 32.17 32.43 10,789,020 +0.05(+0.16%)
Sep 06, 2012 32.04 32.38 31.95 32.38 15,698,920 +0.47(+1.48%)
Sep 05, 2012 32.22 32.25 31.74 31.90 12,698,592 -0.23(-0.71%)
Sep 04, 2012 32.09 32.29 31.91 32.13 10,199,508 +0.07(+0.21%)
Aug 31, 2012 31.88 32.09 31.57 32.06 13,788,300 +0.39(+1.22%)
Aug 30, 2012 31.77 31.77 31.55 31.67 8,573,264 -0.33(-1.03%)
Aug 29, 2012 31.89 32.01 31.68 32.01 8,583,568 +0.09(+0.28%)
Aug 27, 2012 31.82 32.03 31.76 31.92 8,820,352 +0.25(+0.79%)
Aug 24, 2012 31.65 31.75 31.45 31.67 10,650,724 -0.12(-0.39%)
Aug 23, 2012 31.98 32.12 31.69 31.79 6,999,896 -0.24(-0.74%)
Aug 22, 2012 31.72 32.12 31.63 32.03 8,865,900 +0.15(+0.45%)
Aug 21, 2012 32.18 32.31 31.75 31.88 7,605,040 -0.16(-0.50%)
Aug 20, 2012 32.15 32.18 32.00 32.04 8,674,228 -0.13(-0.41%)
Aug 17, 2012 32.50 32.51 32.07 32.17 9,582,372 -0.25(-0.76%)
Aug 16, 2012 32.17 32.49 32.17 32.42 9,120,200 +0.15(+0.48%)
Aug 15, 2012 32.29 32.58 32.15 32.26 7,735,456 -0.21(-0.64%)
Aug 14, 2012 32.28 32.54 32.13 32.47 8,732,232 +0.39(+1.22%)
Aug 13, 2012 32.16 32.25 31.85 32.08 6,453,792 -0.19(-0.60%)
Aug 10, 2012 32.05 32.32 32.00 32.27 5,984,760 +0.15(+0.45%)
Aug 09, 2012 32.72 32.74 31.94 32.13 14,203,324 -0.66(-2.01%)
Aug 08, 2012 32.70 32.88 32.60 32.79 7,962,688 +0.19(+0.58%)
Aug 07, 2012 32.71 32.86 32.33 32.60 13,178,912 -0.16(-0.48%)
Aug 06, 2012 32.75 33.15 32.65 32.76 9,227,404 +0.01(+0.04%)
Aug 03, 2012 32.59 32.88 32.22 32.74 12,934,248 +0.43(+1.32%)
Aug 02, 2012 31.70 32.32 31.55 32.32 11,112,168 +0.45(+1.42%)
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.