Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.38 34.03 30.38 33.39 471,203 +2.99(+9.83%)
Oct 26, 2012 30.61 30.40 30.40 30.40 66,971 -0.16(-0.53%)
Oct 25, 2012 30.88 31.17 30.28 30.56 69,401 -0.06(-0.19%)
Oct 24, 2012 30.66 30.77 30.50 30.62 87,445 +0.11(+0.36%)
Oct 23, 2012 30.80 30.80 30.35 30.51 88,838 +0.20(+0.67%)
Oct 19, 2012 31.05 31.05 30.17 30.31 225,267 -0.86(-2.74%)
Oct 18, 2012 31.07 31.49 30.99 31.16 228,005 +0.19(+0.63%)
Oct 17, 2012 30.61 31.05 30.60 30.97 175,180 +0.47(+1.53%)
Oct 16, 2012 30.32 30.75 30.32 30.50 94,224 +0.31(+1.04%)
Oct 15, 2012 30.41 30.56 30.02 30.19 128,474 -0.24(-0.78%)
Oct 12, 2012 30.70 30.89 30.31 30.43 129,278 -0.27(-0.88%)
Oct 11, 2012 30.90 31.01 30.63 30.70 150,704 +0.14(+0.47%)
Oct 10, 2012 30.02 30.60 29.92 30.55 132,671 +0.57(+1.89%)
Oct 09, 2012 30.73 30.76 29.85 29.99 135,823 -0.74(-2.41%)
Oct 08, 2012 30.79 30.98 30.53 30.73 163,213 -0.14(-0.46%)
Oct 05, 2012 31.16 31.35 30.81 30.87 192,719 -0.21(-0.68%)
Oct 04, 2012 30.92 31.15 30.59 31.08 174,710 +0.23(+0.74%)
Oct 03, 2012 31.24 31.24 30.80 30.86 222,738 -0.34(-1.08%)
Oct 02, 2012 31.54 31.85 31.03 31.19 208,322 -0.22(-0.70%)
Oct 01, 2012 32.03 32.30 31.15 31.41 371,600 -0.62(-1.92%)
Sep 28, 2012 33.18 34.29 31.88 32.03 1,243,913 +2.72(+9.26%)
Sep 27, 2012 29.41 29.62 29.07 29.31 220,012 +0.01(+0.03%)
Sep 26, 2012 29.42 29.60 29.09 29.30 88,262 -0.03(-0.09%)
Sep 25, 2012 29.94 30.24 29.30 29.33 159,662 -0.42(-1.42%)
Sep 24, 2012 28.97 29.89 28.67 29.75 136,409 +0.66(+2.26%)
Sep 21, 2012 29.86 29.86 29.09 29.09 202,464 -0.35(-1.17%)
Sep 20, 2012 29.06 29.60 28.83 29.44 141,741 +0.27(+0.93%)
Sep 19, 2012 29.44 29.50 29.13 29.17 137,884 -0.08(-0.26%)
Sep 18, 2012 29.25 29.25 28.93 29.25 124,419 +0.07(+0.23%)
Sep 17, 2012 29.46 29.46 29.06 29.18 77,394 -0.44(-1.48%)
Sep 14, 2012 29.56 29.89 29.31 29.62 101,329 +0.25(+0.86%)
Sep 13, 2012 28.87 29.37 28.51 29.36 144,556 +0.67(+2.35%)
Sep 12, 2012 28.97 29.15 28.57 28.69 70,286 -0.09(-0.32%)
Sep 11, 2012 28.23 29.14 28.22 28.78 372,197 +0.65(+2.31%)
Sep 10, 2012 28.55 28.62 27.95 28.13 98,670 -0.40(-1.42%)
Sep 07, 2012 28.27 28.76 28.12 28.54 118,670 +0.45(+1.59%)
Sep 06, 2012 27.38 28.22 27.20 28.09 129,672 +0.94(+3.48%)
Sep 05, 2012 27.20 27.51 27.02 27.15 79,974 -0.13(-0.49%)
Sep 04, 2012 26.87 27.58 26.48 27.28 154,102 +0.50(+1.86%)
Aug 31, 2012 27.15 27.15 26.60 26.78 114,227 -0.08(-0.28%)
Aug 30, 2012 27.42 27.56 26.86 26.86 63,480 -0.79(-2.87%)
Aug 29, 2012 27.53 27.92 27.33 27.65 64,822 +0.20(+0.74%)
Aug 27, 2012 27.00 27.63 26.90 27.45 104,650 +0.55(+2.04%)
Aug 24, 2012 26.50 27.18 26.50 26.90 90,802 +0.30(+1.11%)
Aug 23, 2012 26.91 26.91 26.33 26.61 62,379 -0.26(-0.97%)
Aug 22, 2012 27.25 27.25 26.60 26.87 51,741 -0.46(-1.67%)
Aug 21, 2012 27.60 27.94 27.26 27.32 70,558 -0.10(-0.37%)
Aug 20, 2012 27.47 27.50 27.15 27.42 80,016 -0.24(-0.88%)
Aug 17, 2012 27.46 27.69 27.12 27.67 126,221 +0.36(+1.33%)
Aug 16, 2012 26.77 27.40 26.58 27.31 187,937 +0.53(+1.98%)
Aug 15, 2012 26.82 26.86 26.60 26.77 128,511 -0.10(-0.38%)
Aug 14, 2012 26.77 27.03 26.64 26.88 118,722 +0.31(+1.17%)
Aug 13, 2012 26.43 26.68 26.26 26.56 133,635 +0.08(+0.32%)
Aug 10, 2012 26.51 26.67 26.27 26.48 121,747 -0.18(-0.66%)
Aug 09, 2012 26.89 26.89 26.45 26.66 134,088 -0.19(-0.69%)
Aug 08, 2012 26.68 26.99 26.47 26.84 135,365 +0.10(+0.38%)
Aug 07, 2012 27.15 27.15 26.71 26.74 170,967 -0.12(-0.44%)
Aug 06, 2012 26.78 27.52 26.78 26.86 140,829 +0.15(+0.57%)
Aug 03, 2012 26.61 27.04 26.42 26.71 109,571 +0.50(+1.90%)
Aug 02, 2012 25.16 26.74 25.06 26.21 211,349 +0.87(+3.43%)
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.