Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.49 33.61 33.03 33.13 2,732,928 -0.38(-1.13%)
Nov 29, 2012 33.23 33.63 33.22 33.51 2,381,970 +0.41(+1.24%)
Nov 28, 2012 31.78 33.17 31.71 33.10 3,080,616 +1.18(+3.70%)
Nov 27, 2012 32.21 32.23 31.78 31.92 2,051,655 -0.32(-0.99%)
Nov 26, 2012 31.66 32.24 31.57 32.24 2,712,619 +0.44(+1.38%)
Nov 23, 2012 31.51 31.83 31.38 31.80 794,064 +0.46(+1.47%)
Nov 21, 2012 30.92 31.46 30.92 31.34 1,975,989 +0.47(+1.52%)
Nov 20, 2012 31.30 31.42 30.77 30.87 2,920,449 -0.45(-1.44%)
Nov 19, 2012 31.81 31.86 31.13 31.32 3,467,705 -0.16(-0.51%)
Nov 16, 2012 30.82 31.99 30.53 31.48 7,940,226 +0.98(+3.22%)
Nov 15, 2012 30.47 30.73 30.22 30.50 4,303,697 +0.06(+0.20%)
Nov 14, 2012 30.73 31.44 30.39 30.44 3,253,635 -0.20(-0.65%)
Nov 13, 2012 30.79 31.31 30.61 30.64 3,024,742 -0.36(-1.16%)
Nov 12, 2012 31.00 31.26 30.78 31.00 1,951,027 +0.06(+0.19%)
Nov 09, 2012 30.61 31.38 30.50 30.94 2,516,966 +0.21(+0.68%)
Nov 08, 2012 30.99 31.24 30.72 30.73 5,607,059 -0.84(-2.66%)
Nov 07, 2012 31.98 32.02 31.21 31.57 2,906,402 -0.84(-2.59%)
Nov 06, 2012 32.07 32.52 32.04 32.41 2,060,418 +0.43(+1.34%)
Nov 05, 2012 32.24 32.24 31.73 31.98 1,630,805 -0.16(-0.49%)
Nov 02, 2012 32.56 32.71 32.10 32.14 2,192,172 -0.25(-0.77%)
Nov 01, 2012 32.05 32.48 30.96 32.39 3,364,357 +0.54(+1.69%)
Oct 31, 2012 32.28 32.51 31.66 31.85 4,332,560 -0.46(-1.42%)
Oct 26, 2012 32.05 32.31 32.31 32.31 2,753,600 +0.21(+0.65%)
Oct 25, 2012 31.86 32.30 31.73 32.10 3,420,123 +0.64(+2.03%)
Oct 24, 2012 31.65 31.84 31.23 31.46 2,027,461 +0.09(+0.29%)
Oct 23, 2012 30.61 31.52 30.44 31.37 2,325,181 +0.90(+2.95%)
Oct 19, 2012 31.58 31.60 30.42 30.47 5,285,309 -1.12(-3.55%)
Oct 18, 2012 32.29 32.35 31.43 31.59 2,417,912 -0.61(-1.89%)
Oct 17, 2012 32.55 32.67 31.91 32.20 2,354,229 -0.48(-1.47%)
Oct 16, 2012 31.92 32.99 31.82 32.68 2,419,586 +0.78(+2.45%)
Oct 15, 2012 31.26 31.94 31.22 31.90 1,819,702 +0.70(+2.24%)
Oct 12, 2012 31.01 31.43 30.98 31.20 1,746,903 +0.19(+0.61%)
Oct 11, 2012 31.29 31.41 30.92 31.01 2,714,480 -0.02(-0.06%)
Oct 10, 2012 31.44 31.75 30.95 31.03 3,211,948 -0.44(-1.40%)
Oct 09, 2012 32.38 32.44 31.32 31.47 3,544,741 -0.98(-3.02%)
Oct 08, 2012 33.00 33.16 32.37 32.45 2,464,896 -0.65(-1.96%)
Oct 05, 2012 33.46 33.61 32.87 33.10 2,780,764 -0.08(-0.24%)
Oct 04, 2012 33.25 33.62 32.69 33.18 4,504,455 -0.60(-1.78%)
Oct 03, 2012 33.46 33.81 33.36 33.78 1,752,707 +0.37(+1.11%)
Oct 02, 2012 33.42 33.69 33.19 33.41 2,241,035 +0.03(+0.09%)
Oct 01, 2012 32.61 33.74 32.60 33.38 3,281,839 +0.03(+0.09%)
Sep 28, 2012 33.27 33.89 33.11 33.35 2,649,023 +0.05(+0.15%)
Sep 27, 2012 32.56 33.41 32.37 33.30 1,507,454 +0.90(+2.78%)
Sep 26, 2012 32.86 33.05 32.19 32.40 2,850,326 -0.53(-1.61%)
Sep 25, 2012 33.58 34.00 32.74 32.93 3,264,293 -0.55(-1.64%)
Sep 24, 2012 33.36 33.56 33.12 33.48 2,493,962 -0.20(-0.59%)
Sep 21, 2012 33.75 34.00 33.59 33.68 2,581,415 +0.07(+0.21%)
Sep 20, 2012 33.57 33.71 33.41 33.61 2,715,175 +0.05(+0.15%)
Sep 19, 2012 33.53 34.16 33.44 33.56 4,014,955 +0.09(+0.27%)
Sep 18, 2012 33.47 33.57 33.10 33.47 2,703,644 -0.12(-0.36%)
Sep 17, 2012 33.40 33.59 33.05 33.59 1,851,946 +0.12(+0.36%)
Sep 14, 2012 32.68 33.55 32.65 33.47 2,399,052 +0.73(+2.25%)
Sep 13, 2012 32.48 32.97 32.21 32.73 2,262,334 +0.16(+0.48%)
Sep 12, 2012 32.34 32.73 32.27 32.58 4,340,495 +0.39(+1.21%)
Sep 11, 2012 32.16 32.38 31.92 32.19 3,609,614 +0.22(+0.69%)
Sep 10, 2012 32.14 32.22 31.68 31.97 4,896,594 -0.25(-0.78%)
Sep 07, 2012 32.74 32.74 32.17 32.22 3,212,593 -0.55(-1.68%)
Sep 06, 2012 31.60 33.08 31.51 32.77 5,547,493 +1.47(+4.69%)
Sep 05, 2012 31.49 31.63 31.01 31.30 1,778,711 -0.11(-0.35%)
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.