Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 35.28 35.86 35.11 35.35 8,064 -0.27(-0.76%)
Jul 30, 2012 36.08 36.19 35.41 35.62 4,214 -0.57(-1.57%)
Jul 27, 2012 34.82 36.26 34.67 36.19 20,634 +1.69(+4.91%)
Jul 26, 2012 35.08 35.38 34.18 34.50 28,931 +0.18(+0.53%)
Jul 25, 2012 34.45 34.57 33.78 34.32 35,344 +0.19(+0.56%)
Jul 24, 2012 34.81 34.84 33.95 34.13 13,430 -0.61(-1.75%)
Jul 23, 2012 35.25 35.58 34.74 34.74 11,328 -1.31(-3.64%)
Jul 20, 2012 36.95 36.95 35.81 36.05 23,026 -1.22(-3.27%)
Jul 19, 2012 37.93 37.93 37.27 37.27 3,366 -0.58(-1.53%)
Jul 18, 2012 37.74 38.03 37.44 37.85 8,815 +0.08(+0.21%)
Jul 17, 2012 37.91 37.91 37.25 37.77 3,541 +0.35(+0.93%)
Jul 16, 2012 37.78 37.78 37.23 37.42 4,444 -0.51(-1.36%)
Jul 13, 2012 36.15 38.04 36.15 37.93 24,592 +2.10(+5.87%)
Jul 12, 2012 35.55 36.27 34.40 35.83 15,359 +0.08(+0.22%)
Jul 11, 2012 35.69 35.99 34.91 35.75 12,038 +0.06(+0.16%)
Jul 10, 2012 36.35 36.35 35.66 35.69 7,722 -0.31(-0.86%)
Jul 09, 2012 35.25 36.30 35.15 36.00 22,222 +0.79(+2.25%)
Jul 06, 2012 35.24 35.57 34.90 35.21 12,808 -0.66(-1.83%)
Jul 05, 2012 36.45 36.45 35.58 35.87 7,733 -0.76(-2.07%)
Jul 03, 2012 35.55 36.69 35.55 36.63 8,150 +0.95(+2.66%)
Jul 02, 2012 35.07 35.81 35.07 35.68 20,527 +0.56(+1.60%)
Jun 29, 2012 35.58 35.78 34.60 35.12 22,030 +0.55(+1.58%)
Jun 28, 2012 33.84 34.57 33.84 34.57 12,427 +0.29(+0.85%)
Jun 27, 2012 33.47 34.41 33.36 34.28 14,530 +0.75(+2.24%)
Jun 26, 2012 33.44 33.72 33.23 33.53 6,569 +0.09(+0.26%)
Jun 25, 2012 32.81 33.76 32.72 33.44 9,890 -0.07(-0.21%)
Jun 22, 2012 32.44 33.58 32.13 33.51 132,504 +1.50(+4.67%)
Jun 21, 2012 33.38 33.53 31.74 32.02 26,046 -1.24(-3.73%)
Jun 20, 2012 34.54 34.54 32.94 33.26 10,639 -1.12(-3.25%)
Jun 19, 2012 33.66 35.10 33.57 34.37 34,157 +0.84(+2.50%)
Jun 18, 2012 33.43 34.20 33.12 33.53 40,926 -0.17(-0.52%)
Jun 15, 2012 32.39 33.86 32.12 33.71 45,274 +1.27(+3.93%)
Jun 14, 2012 31.57 32.49 31.57 32.44 12,875 +0.94(+2.99%)
Jun 13, 2012 31.85 31.85 31.35 31.49 26,770 -0.28(-0.90%)
Jun 12, 2012 31.33 31.79 30.61 31.78 30,576 +0.53(+1.70%)
Jun 11, 2012 33.08 33.08 31.19 31.25 22,727 -1.23(-3.80%)
Jun 08, 2012 32.57 32.71 31.80 32.48 23,837 -0.09(-0.29%)
Jun 07, 2012 33.68 33.68 32.39 32.58 21,417 -0.46(-1.38%)
Jun 06, 2012 31.64 33.03 31.22 33.03 32,735 +1.74(+5.57%)
Jun 05, 2012 31.09 31.46 31.09 31.29 16,898 -0.08(-0.25%)
Jun 04, 2012 32.43 32.43 30.94 31.37 19,057 -0.73(-2.28%)
Jun 01, 2012 31.83 32.53 31.83 32.10 18,926 -0.51(-1.57%)
May 31, 2012 32.49 32.79 31.60 32.61 60,491 +0.28(+0.87%)
May 30, 2012 32.89 33.36 32.33 32.33 19,957 -0.94(-2.83%)
May 29, 2012 33.65 33.76 33.04 33.27 7,879 -0.05(-0.14%)
May 25, 2012 33.53 33.58 33.17 33.32 17,279 -0.33(-0.98%)
May 24, 2012 33.71 33.71 33.16 33.65 14,412 -0.06(-0.19%)
May 23, 2012 33.67 33.75 32.94 33.71 17,071 -0.39(-1.15%)
May 22, 2012 34.47 34.96 33.60 34.10 21,291 -0.71(-2.03%)
May 21, 2012 34.64 34.93 34.05 34.81 27,217 +0.30(+0.86%)
May 18, 2012 34.78 35.10 34.17 34.51 15,307 -0.40(-1.15%)
May 17, 2012 34.32 35.17 34.29 34.91 34,996 +0.46(+1.32%)
May 16, 2012 35.11 35.44 34.30 34.45 24,929 -0.57(-1.62%)
May 15, 2012 34.23 35.26 34.21 35.02 20,759 +0.68(+1.97%)
May 14, 2012 34.56 34.99 34.26 34.34 23,425 -0.64(-1.84%)
May 11, 2012 35.36 35.53 34.67 34.99 33,304 -0.66(-1.85%)
May 10, 2012 36.21 36.32 35.48 35.65 25,845 -0.24(-0.68%)
May 09, 2012 35.42 36.41 35.42 35.89 44,311 -0.21(-0.59%)
May 08, 2012 35.39 36.28 35.39 36.10 15,215 +0.45(+1.26%)
May 07, 2012 34.75 35.76 34.75 35.66 19,512 +0.70(+2.00%)
May 04, 2012 35.38 35.66 34.76 34.96 34,273 -0.53(-1.48%)
May 03, 2012 35.58 35.58 34.95 35.48 38,071 -0.04(-0.11%)
May 02, 2012 34.96 35.68 34.96 35.52 61,253 +0.51(+1.46%)
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.