Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.61 32.67 32.12 32.27 8,961,576 -0.44(-1.35%)
Jul 30, 2012 32.21 33.09 32.18 32.71 12,652,276 +0.42(+1.32%)
Jul 27, 2012 31.73 32.38 31.42 32.28 13,939,620 +0.59(+1.87%)
Jul 26, 2012 31.24 32.05 31.05 31.69 21,035,812 +1.14(+3.74%)
Jul 25, 2012 30.84 31.02 30.39 30.55 15,305,092 -0.11(-0.37%)
Jul 24, 2012 31.12 31.19 30.32 30.66 13,504,004 -0.45(-1.46%)
Jul 23, 2012 31.01 31.26 30.81 31.12 11,390,584 -0.32(-1.02%)
Jul 20, 2012 31.15 31.55 30.91 31.44 11,817,324 +0.09(+0.29%)
Jul 19, 2012 32.08 32.16 31.33 31.35 13,832,360 -0.61(-1.90%)
Jul 18, 2012 31.88 32.20 31.85 31.95 11,903,216 -0.10(-0.32%)
Jul 17, 2012 32.03 32.06 31.51 32.06 10,766,548 +0.27(+0.85%)
Jul 16, 2012 32.05 32.75 31.47 31.79 30,607,560 +0.77(+2.47%)
Jul 13, 2012 30.62 31.16 30.54 31.02 12,111,800 +0.36(+1.18%)
Jul 12, 2012 29.78 30.86 29.77 30.66 15,067,460 +0.48(+1.57%)
Jul 11, 2012 30.48 30.56 29.89 30.18 11,643,748 -0.39(-1.26%)
Jul 10, 2012 31.08 31.19 30.45 30.57 18,203,664 -0.34(-1.11%)
Jul 09, 2012 30.79 31.01 30.26 30.91 17,683,988 -0.41(-1.30%)
Jul 06, 2012 31.52 31.68 31.20 31.32 9,630,948 -0.43(-1.36%)
Jul 05, 2012 31.43 31.87 31.42 31.75 11,297,792 +0.17(+0.53%)
Jul 03, 2012 31.62 31.75 31.42 31.58 6,369,160 -0.07(-0.22%)
Jul 02, 2012 31.07 31.70 31.00 31.66 17,044,572 +0.75(+2.42%)
Jun 29, 2012 30.82 31.01 30.38 30.91 15,930,920 +0.53(+1.74%)
Jun 28, 2012 30.75 30.85 29.89 30.38 11,514,768 -0.48(-1.56%)
Jun 27, 2012 30.84 31.03 30.63 30.86 13,768,292 +0.07(+0.23%)
Jun 26, 2012 30.44 30.98 30.42 30.79 13,128,740 +0.47(+1.56%)
Jun 25, 2012 30.71 30.82 30.29 30.32 16,161,748 -0.92(-2.95%)
Jun 22, 2012 30.06 31.24 29.83 31.24 37,236,324 +1.37(+4.58%)
Jun 21, 2012 30.64 30.72 29.83 29.87 13,061,128 -0.78(-2.54%)
Jun 20, 2012 30.27 30.65 30.26 30.65 12,703,852 +0.31(+1.02%)
Jun 19, 2012 30.21 30.40 30.12 30.34 10,270,092 +0.31(+1.04%)
Jun 18, 2012 29.50 30.12 29.36 30.02 10,931,784 +0.42(+1.44%)
Jun 15, 2012 29.34 29.62 29.23 29.60 12,568,732 +0.48(+1.64%)
Jun 14, 2012 28.82 29.25 28.57 29.12 13,152,180 +0.40(+1.38%)
Jun 13, 2012 28.95 29.24 28.66 28.73 14,890,436 -0.57(-1.93%)
Jun 12, 2012 29.10 29.29 28.93 29.29 10,398,444 +0.20(+0.70%)
Jun 11, 2012 29.32 29.48 29.05 29.09 10,942,760 -0.06(-0.20%)
Jun 08, 2012 29.10 29.15 28.86 29.14 10,377,488 -0.06(-0.20%)
Jun 07, 2012 29.46 29.50 29.14 29.20 9,157,868 +0.12(+0.40%)
Jun 06, 2012 28.74 29.12 28.71 29.08 12,383,736 +0.63(+2.22%)
Jun 05, 2012 28.44 28.63 28.29 28.45 11,374,640 -0.09(-0.31%)
Jun 04, 2012 28.01 28.61 28.00 28.54 16,646,928 +0.48(+1.70%)
Jun 01, 2012 28.41 28.72 27.99 28.06 18,652,564 -0.74(-2.56%)
May 31, 2012 29.44 29.59 28.68 28.80 21,008,832 -0.57(-1.95%)
May 30, 2012 29.68 29.93 29.36 29.37 18,345,540 -0.70(-2.32%)
May 29, 2012 30.04 30.24 29.75 30.07 18,005,928 +0.23(+0.76%)
May 25, 2012 29.85 30.10 29.74 29.84 11,779,944 -0.10(-0.33%)
May 24, 2012 29.93 30.25 29.69 29.94 12,749,408 +0.15(+0.50%)
May 23, 2012 29.41 29.86 29.35 29.79 16,553,196 +0.20(+0.66%)
May 22, 2012 29.10 29.81 29.10 29.60 18,593,252 +0.54(+1.87%)
May 21, 2012 28.32 29.08 28.17 29.05 13,072,912 +0.89(+3.18%)
May 18, 2012 28.71 28.81 28.12 28.16 25,940,012 -0.59(-2.06%)
May 17, 2012 29.25 29.57 28.75 28.75 17,816,888 -0.63(-2.14%)
May 16, 2012 29.25 29.55 29.08 29.38 17,336,816 +0.23(+0.79%)
May 15, 2012 29.11 29.47 29.11 29.15 12,589,068 -0.03(-0.09%)
May 14, 2012 29.21 29.59 28.96 29.18 16,246,016 -0.30(-1.02%)
May 11, 2012 29.34 29.74 29.31 29.48 8,139,992 -0.06(-0.21%)
May 10, 2012 29.58 29.87 29.41 29.54 13,467,680 +0.19(+0.64%)
May 09, 2012 29.33 29.75 29.14 29.36 17,670,876 -0.18(-0.61%)
May 08, 2012 29.52 29.77 29.04 29.54 14,597,648 -0.09(-0.31%)
May 07, 2012 29.24 29.77 29.24 29.63 13,475,752 +0.18(+0.61%)
May 04, 2012 29.05 29.72 28.83 29.45 23,410,916 +0.34(+1.19%)
May 03, 2012 30.50 30.63 28.84 29.10 47,817,192 -1.45(-4.73%)
May 02, 2012 30.40 30.80 30.17 30.55 25,231,868 -0.22(-0.73%)
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.