Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 33.45 33.50 32.90 33.04 10,453,906 -0.24(-0.72%)
Oct 26, 2012 33.38 33.28 33.28 33.28 4,410,813 -0.13(-0.40%)
Oct 25, 2012 33.36 33.50 33.26 33.42 5,749,441 +0.26(+0.80%)
Oct 24, 2012 33.29 33.33 33.11 33.15 7,128,084 +0.06(+0.17%)
Oct 23, 2012 33.28 33.28 32.90 33.09 7,165,914 -0.42(-1.26%)
Oct 19, 2012 34.04 34.12 33.46 33.52 7,532,820 -0.61(-1.79%)
Oct 18, 2012 33.91 34.14 33.86 34.13 5,195,792 +0.01(+0.02%)
Oct 17, 2012 34.18 34.18 33.99 34.12 6,538,817 +0.00(+0.00%)
Oct 16, 2012 33.86 34.12 33.85 34.12 6,854,083 +0.36(+1.08%)
Oct 15, 2012 33.36 33.78 33.35 33.76 14,897,396 +0.48(+1.44%)
Oct 12, 2012 33.47 33.54 33.26 33.28 4,249,828 -0.05(-0.15%)
Oct 11, 2012 33.45 33.55 33.32 33.33 4,593,273 +0.02(+0.07%)
Oct 10, 2012 33.57 33.57 33.19 33.30 7,486,659 -0.25(-0.74%)
Oct 09, 2012 33.78 33.84 33.52 33.55 7,423,400 -0.41(-1.22%)
Oct 08, 2012 33.97 34.00 33.80 33.96 3,786,732 -0.02(-0.07%)
Oct 05, 2012 34.07 34.13 33.90 33.99 4,885,998 +0.03(+0.10%)
Oct 04, 2012 33.80 34.07 33.77 33.95 7,718,991 +0.21(+0.61%)
Oct 03, 2012 33.51 33.77 33.47 33.75 7,008,844 +0.28(+0.84%)
Oct 02, 2012 33.43 33.56 33.30 33.47 7,591,019 +0.15(+0.45%)
Oct 01, 2012 33.22 33.52 33.20 33.32 6,474,077 +0.20(+0.60%)
Sep 28, 2012 33.20 33.21 32.98 33.12 5,717,060 -0.14(-0.43%)
Sep 27, 2012 33.12 33.35 33.09 33.26 3,810,997 +0.19(+0.57%)
Sep 26, 2012 33.32 33.39 33.05 33.07 8,078,490 -0.17(-0.51%)
Sep 25, 2012 33.37 33.58 33.24 33.24 6,014,670 -0.02(-0.07%)
Sep 24, 2012 33.14 33.33 33.09 33.27 8,467,313 +0.09(+0.27%)
Sep 21, 2012 33.14 33.28 33.09 33.18 9,893,685 +0.12(+0.37%)
Sep 20, 2012 32.89 33.05 32.80 33.05 5,886,667 +0.14(+0.42%)
Sep 19, 2012 32.88 33.03 32.85 32.92 5,954,245 +0.03(+0.10%)
Sep 18, 2012 32.73 32.92 32.70 32.88 3,908,450 +0.11(+0.33%)
Sep 17, 2012 32.50 32.78 32.50 32.78 3,168,180 +0.19(+0.58%)
Sep 14, 2012 32.72 32.77 32.49 32.59 13,778,910 -0.13(-0.40%)
Sep 13, 2012 32.40 32.78 32.28 32.72 8,338,138 +0.33(+1.01%)
Sep 12, 2012 32.38 32.48 32.33 32.39 3,486,698 +0.02(+0.05%)
Sep 11, 2012 32.36 32.46 32.34 32.37 2,911,914 +0.02(+0.05%)
Sep 10, 2012 32.48 32.50 32.36 32.36 3,385,791 -0.12(-0.35%)
Sep 07, 2012 32.55 32.57 32.38 32.47 4,846,200 -0.02(-0.05%)
Sep 06, 2012 32.12 32.50 32.12 32.49 6,130,147 +0.51(+1.59%)
Sep 05, 2012 32.03 32.10 31.89 31.98 3,384,036 +0.01(+0.03%)
Sep 04, 2012 31.87 32.05 31.72 31.97 7,711,281 +0.07(+0.21%)
Aug 31, 2012 31.92 32.08 31.77 31.90 5,680,522 +0.10(+0.31%)
Aug 30, 2012 31.76 31.88 31.67 31.81 4,635,733 -0.11(-0.33%)
Aug 29, 2012 31.79 32.03 31.78 31.91 3,468,457 +0.06(+0.18%)
Aug 27, 2012 31.85 31.99 31.75 31.86 4,395,842 +0.03(+0.10%)
Aug 24, 2012 31.58 31.90 31.55 31.82 7,293,433 +0.27(+0.86%)
Aug 23, 2012 31.57 31.63 31.49 31.55 3,122,889 -0.04(-0.13%)
Aug 22, 2012 31.54 31.66 31.50 31.59 3,055,318 +0.02(+0.08%)
Aug 21, 2012 31.68 31.83 31.56 31.57 6,894,480 -0.11(-0.34%)
Aug 20, 2012 31.61 31.72 31.57 31.67 5,559,091 +0.07(+0.21%)
Aug 17, 2012 31.81 31.81 31.51 31.61 7,313,694 -0.16(-0.52%)
Aug 16, 2012 31.86 31.86 31.66 31.77 5,591,084 -0.08(-0.26%)
Aug 15, 2012 31.79 31.94 31.73 31.86 2,793,331 +0.07(+0.23%)
Aug 14, 2012 31.84 31.85 31.72 31.78 2,980,871 +0.08(+0.26%)
Aug 13, 2012 31.67 31.74 31.55 31.70 2,740,286 -0.08(-0.26%)
Aug 10, 2012 31.63 31.81 31.58 31.78 4,807,455 +0.13(+0.42%)
Aug 09, 2012 31.64 31.76 31.58 31.65 3,786,320 -0.02(-0.05%)
Aug 08, 2012 31.62 31.72 31.53 31.67 3,899,827 +0.11(+0.36%)
Aug 07, 2012 31.57 31.65 31.52 31.55 5,156,380 -0.07(-0.23%)
Aug 06, 2012 31.72 31.73 31.59 31.63 4,300,045 +0.01(+0.03%)
Aug 03, 2012 31.59 31.81 31.54 31.62 5,432,585 +0.37(+1.18%)
Aug 02, 2012 31.31 31.46 31.03 31.25 6,491,101 -0.30(-0.96%)
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.