Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.07 34.57 33.87 34.52 1,319,235 +0.34(+0.99%)
Dec 28, 2012 34.46 34.68 34.16 34.18 1,678,013 -0.39(-1.11%)
Dec 27, 2012 34.63 34.81 34.18 34.57 1,020,495 -0.12(-0.33%)
Dec 26, 2012 35.10 35.18 34.64 34.68 757,847 -0.39(-1.10%)
Dec 24, 2012 35.12 35.16 34.86 35.07 332,949 -0.10(-0.29%)
Dec 21, 2012 34.90 35.26 34.65 35.17 3,277,723 -0.03(-0.08%)
Dec 20, 2012 35.08 35.25 34.96 35.20 930,669 +0.16(+0.46%)
Dec 19, 2012 35.33 35.33 35.00 35.04 686,160 -0.24(-0.67%)
Dec 18, 2012 35.22 35.41 35.06 35.27 1,451,243 +0.06(+0.16%)
Dec 17, 2012 34.63 35.22 34.55 35.22 1,552,475 +0.74(+2.14%)
Dec 14, 2012 34.66 34.84 34.47 34.48 1,597,241 -0.22(-0.64%)
Dec 13, 2012 34.96 35.01 34.59 34.70 1,156,387 -0.35(-0.99%)
Dec 12, 2012 34.90 35.31 34.82 35.05 1,661,864 +0.15(+0.42%)
Dec 11, 2012 34.87 34.99 34.77 34.90 1,249,889 +0.08(+0.23%)
Dec 10, 2012 34.71 34.90 34.61 34.82 1,534,121 +0.06(+0.16%)
Dec 07, 2012 34.83 35.00 34.68 34.77 1,714,302 -0.09(-0.25%)
Dec 06, 2012 35.12 35.20 34.77 34.85 1,290,898 -0.21(-0.60%)
Dec 05, 2012 34.47 35.25 34.45 35.06 1,594,882 +0.62(+1.79%)
Dec 04, 2012 34.51 34.73 34.42 34.45 1,465,527 -0.05(-0.15%)
Nov 30, 2012 34.42 34.56 34.12 34.50 1,589,897 +0.39(+1.15%)
Nov 29, 2012 33.99 34.11 33.80 34.10 920,485 +0.18(+0.52%)
Nov 28, 2012 33.75 34.00 33.60 33.93 904,040 +0.18(+0.54%)
Nov 27, 2012 33.75 34.01 33.67 33.75 900,684 -0.01(-0.02%)
Nov 26, 2012 33.47 34.02 33.44 33.75 1,038,446 +0.22(+0.66%)
Nov 23, 2012 33.62 33.69 33.34 33.53 588,265 -0.08(-0.24%)
Nov 21, 2012 33.82 33.83 33.28 33.61 1,337,660 -0.15(-0.46%)
Nov 20, 2012 33.72 33.81 33.40 33.76 1,185,832 +0.06(+0.19%)
Nov 19, 2012 33.95 34.01 33.51 33.70 1,369,003 -0.07(-0.20%)
Nov 16, 2012 33.42 33.79 33.22 33.77 1,494,958 +0.38(+1.13%)
Nov 15, 2012 33.44 33.72 33.14 33.39 1,460,957 -0.07(-0.20%)
Nov 14, 2012 33.64 33.71 33.36 33.46 1,663,049 -0.11(-0.32%)
Nov 13, 2012 33.22 33.75 33.20 33.57 1,557,896 +0.22(+0.67%)
Nov 12, 2012 33.68 33.75 33.22 33.35 813,230 -0.36(-1.06%)
Nov 09, 2012 33.65 34.01 33.64 33.71 961,486 -0.07(-0.20%)
Nov 08, 2012 33.85 34.22 33.70 33.77 1,094,831 -0.09(-0.25%)
Nov 07, 2012 34.42 34.49 33.54 33.86 1,565,809 -0.74(-2.14%)
Nov 06, 2012 34.50 34.84 34.39 34.60 1,206,083 +0.21(+0.61%)
Nov 05, 2012 34.81 34.82 34.38 34.39 1,325,020 -0.51(-1.45%)
Nov 02, 2012 35.21 35.36 34.86 34.90 810,441 -0.19(-0.55%)
Nov 01, 2012 35.42 35.49 35.04 35.09 1,153,387 -0.27(-0.77%)
Oct 31, 2012 35.19 35.59 35.19 35.36 986,004 +0.25(+0.71%)
Oct 26, 2012 35.08 35.11 35.11 35.11 1,177,619 +0.03(+0.10%)
Oct 25, 2012 34.86 35.09 34.62 35.08 1,087,373 +0.33(+0.95%)
Oct 24, 2012 34.81 35.11 34.69 34.75 1,315,388 +0.16(+0.46%)
Oct 23, 2012 34.83 34.93 34.41 34.59 1,383,748 -0.38(-1.09%)
Oct 19, 2012 35.08 35.29 34.83 34.97 991,632 -0.16(-0.45%)
Oct 18, 2012 35.06 35.26 35.03 35.13 1,009,948 +0.06(+0.16%)
Oct 17, 2012 34.77 35.13 34.77 35.07 951,740 +0.37(+1.07%)
Oct 16, 2012 34.69 34.88 34.55 34.70 791,481 +0.09(+0.26%)
Oct 15, 2012 34.45 34.63 34.24 34.61 932,325 +0.23(+0.66%)
Oct 12, 2012 34.70 34.70 34.31 34.38 786,123 -0.22(-0.63%)
Oct 11, 2012 34.69 34.75 34.47 34.60 1,324,033 +0.10(+0.28%)
Oct 10, 2012 34.63 34.74 34.40 34.50 1,111,408 -0.07(-0.21%)
Oct 09, 2012 34.49 34.67 34.43 34.58 408,444 +0.02(+0.07%)
Oct 08, 2012 34.53 34.67 34.40 34.55 410,579 +0.01(+0.02%)
Oct 05, 2012 34.59 34.78 34.49 34.55 830,703 +0.05(+0.15%)
Oct 04, 2012 34.41 34.71 34.35 34.50 623,792 +0.20(+0.58%)
Oct 03, 2012 34.12 34.31 34.06 34.30 1,231,694 +0.24(+0.72%)
Oct 02, 2012 33.96 34.16 33.89 34.05 833,558 +0.17(+0.49%)
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.