Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.52 33.95 33.42 33.79 3,061,055 +0.00(+0.00%)
Nov 29, 2012 33.72 34.01 33.21 33.79 2,607,707 +0.17(+0.50%)
Nov 28, 2012 32.37 33.70 32.31 33.62 5,871,965 +0.24(+0.72%)
Nov 27, 2012 33.47 33.90 33.27 33.38 3,581,645 -0.22(-0.67%)
Nov 26, 2012 33.75 34.03 33.47 33.61 2,856,276 -0.30(-0.88%)
Nov 23, 2012 33.42 33.97 33.29 33.91 890,880 +0.52(+1.57%)
Nov 21, 2012 32.43 33.51 32.43 33.38 1,427,016 +0.06(+0.17%)
Nov 20, 2012 33.29 33.65 33.05 33.33 2,824,300 -0.14(-0.42%)
Nov 19, 2012 33.27 33.48 32.74 33.47 1,799,111 +0.73(+2.24%)
Nov 16, 2012 32.80 32.90 32.24 32.73 2,407,774 -0.05(-0.15%)
Nov 15, 2012 33.04 33.28 32.66 32.78 3,163,047 -0.29(-0.88%)
Nov 14, 2012 33.71 33.89 33.01 33.08 1,998,815 -0.59(-1.76%)
Nov 13, 2012 33.23 33.88 33.17 33.67 2,372,104 +0.17(+0.50%)
Nov 12, 2012 33.57 33.60 33.25 33.50 1,344,771 -0.02(-0.07%)
Nov 09, 2012 33.38 33.96 33.26 33.52 2,694,589 +0.23(+0.70%)
Nov 08, 2012 33.67 33.83 33.27 33.29 2,990,056 -0.37(-1.11%)
Nov 07, 2012 33.65 34.04 33.44 33.67 4,186,675 -0.73(-2.13%)
Nov 06, 2012 34.00 34.53 33.92 34.40 3,284,454 +0.47(+1.37%)
Nov 05, 2012 32.99 34.02 32.99 33.93 2,021,345 +0.79(+2.39%)
Nov 02, 2012 33.57 33.68 33.10 33.14 2,326,026 -0.42(-1.26%)
Nov 01, 2012 32.53 33.70 32.48 33.57 2,957,296 +1.01(+3.09%)
Oct 31, 2012 32.67 32.79 32.39 32.56 2,441,591 +0.07(+0.21%)
Oct 26, 2012 32.28 32.49 32.49 32.49 1,977,310 +0.29(+0.90%)
Oct 25, 2012 32.00 32.21 31.83 32.20 2,034,317 +0.43(+1.36%)
Oct 24, 2012 32.37 32.38 31.69 31.77 1,854,010 -0.32(-0.99%)
Oct 23, 2012 31.74 32.21 31.63 32.08 2,374,452 +0.08(+0.26%)
Oct 19, 2012 32.63 32.66 31.89 32.00 2,313,991 -0.65(-1.99%)
Oct 18, 2012 32.97 32.97 32.45 32.65 1,640,990 -0.25(-0.76%)
Oct 17, 2012 32.64 33.02 32.38 32.90 2,617,773 +0.07(+0.20%)
Oct 16, 2012 32.18 32.87 32.14 32.83 2,666,695 +0.74(+2.31%)
Oct 15, 2012 31.90 32.13 31.76 32.09 1,671,523 +0.37(+1.18%)
Oct 12, 2012 31.72 31.91 31.61 31.72 2,225,496 +0.12(+0.40%)
Oct 11, 2012 31.48 31.89 31.48 31.59 4,231,659 -0.18(-0.58%)
Oct 10, 2012 32.21 32.21 31.70 31.78 2,538,289 -0.41(-1.27%)
Oct 09, 2012 32.61 32.63 32.11 32.18 2,136,954 -0.52(-1.58%)
Oct 08, 2012 32.63 32.88 32.46 32.70 1,528,738 -0.36(-1.08%)
Oct 05, 2012 33.13 33.40 32.96 33.06 1,466,881 +0.12(+0.35%)
Oct 04, 2012 32.96 33.03 32.66 32.94 1,716,924 +0.02(+0.08%)
Oct 03, 2012 32.99 33.10 32.75 32.92 1,524,834 -0.07(-0.23%)
Oct 02, 2012 32.99 33.11 32.73 32.99 1,696,038 +0.12(+0.35%)
Oct 01, 2012 32.75 33.28 32.71 32.88 3,659,835 +0.27(+0.83%)
Sep 28, 2012 32.67 32.87 32.48 32.61 2,720,324 -0.35(-1.05%)
Sep 27, 2012 32.46 33.07 32.38 32.95 2,338,248 +0.69(+2.14%)
Sep 26, 2012 32.47 32.54 31.99 32.26 3,728,457 -0.21(-0.64%)
Sep 25, 2012 33.41 33.43 32.45 32.47 4,614,304 -0.68(-2.06%)
Sep 24, 2012 33.79 33.93 33.09 33.15 2,396,353 -0.41(-1.22%)
Sep 21, 2012 33.90 34.09 33.52 33.56 2,910,656 -0.16(-0.47%)
Sep 20, 2012 33.98 34.06 33.58 33.72 2,543,399 -0.34(-1.00%)
Sep 19, 2012 34.18 34.18 33.72 34.06 2,253,885 +0.12(+0.37%)
Sep 18, 2012 33.66 34.12 33.63 33.93 3,242,997 -0.32(-0.95%)
Sep 17, 2012 34.51 34.54 33.99 34.26 4,634,802 -0.43(-1.25%)
Sep 14, 2012 34.14 34.78 33.94 34.69 3,984,584 +0.66(+1.93%)
Sep 13, 2012 33.09 34.14 33.09 34.03 2,814,909 +0.52(+1.56%)
Sep 12, 2012 33.64 33.68 33.32 33.51 1,818,007 +0.02(+0.07%)
Sep 11, 2012 33.50 33.71 33.29 33.48 2,392,558 +0.13(+0.40%)
Sep 10, 2012 33.53 33.71 33.33 33.35 2,870,064 -0.32(-0.94%)
Sep 07, 2012 33.46 33.69 33.33 33.67 2,092,126 +0.09(+0.27%)
Sep 06, 2012 32.93 33.74 32.46 33.57 2,305,170 +0.87(+2.65%)
Sep 05, 2012 32.74 32.86 32.47 32.71 2,039,815 -0.05(-0.15%)
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.