Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.65 30.45 29.65 30.36 296,256 +0.62(+2.08%)
Dec 28, 2012 29.99 30.23 29.74 29.75 133,916 -0.52(-1.72%)
Dec 27, 2012 30.25 30.38 29.48 30.27 308,454 +0.05(+0.18%)
Dec 26, 2012 30.36 30.39 30.01 30.21 181,246 -0.05(-0.18%)
Dec 24, 2012 30.45 30.45 30.11 30.27 111,521 +0.00(+0.00%)
Dec 21, 2012 29.94 30.35 29.82 30.27 663,605 -0.24(-0.80%)
Dec 20, 2012 30.47 30.55 30.11 30.51 310,784 +0.10(+0.33%)
Dec 19, 2012 30.54 31.27 30.40 30.41 678,215 -0.26(-0.85%)
Dec 18, 2012 29.70 30.82 29.59 30.67 910,155 +1.05(+3.53%)
Dec 17, 2012 29.56 29.72 29.39 29.62 208,929 +0.21(+0.73%)
Dec 14, 2012 29.25 29.61 29.01 29.41 180,341 +0.21(+0.71%)
Dec 13, 2012 29.64 29.75 29.06 29.20 382,138 -0.51(-1.72%)
Dec 12, 2012 30.01 30.04 29.57 29.72 148,265 -0.14(-0.46%)
Dec 11, 2012 29.81 29.97 29.67 29.85 325,579 +0.17(+0.57%)
Dec 10, 2012 29.03 29.72 28.98 29.68 303,625 +0.60(+2.07%)
Dec 07, 2012 29.00 29.14 28.77 29.08 158,393 +0.19(+0.66%)
Dec 06, 2012 28.91 29.10 28.72 28.89 254,579 -0.08(-0.29%)
Dec 05, 2012 28.33 29.05 27.93 28.97 419,029 +0.72(+2.54%)
Dec 04, 2012 28.53 28.73 28.06 28.26 434,419 -0.55(-1.91%)
Nov 30, 2012 28.93 29.27 28.68 28.81 581,922 -0.03(-0.11%)
Nov 29, 2012 28.79 28.91 28.60 28.84 305,806 +0.32(+1.12%)
Nov 28, 2012 28.26 28.60 27.51 28.52 341,884 +0.01(+0.03%)
Nov 27, 2012 28.10 28.85 27.92 28.51 514,746 +0.43(+1.51%)
Nov 26, 2012 27.86 28.10 27.85 28.08 340,442 +0.00(+0.00%)
Nov 23, 2012 27.92 28.15 27.69 28.08 93,873 +0.35(+1.26%)
Nov 21, 2012 27.64 27.83 27.59 27.73 484,340 +0.13(+0.47%)
Nov 20, 2012 27.39 27.61 27.13 27.61 349,542 +0.09(+0.33%)
Nov 19, 2012 26.89 27.51 26.81 27.51 350,050 +1.00(+3.78%)
Nov 16, 2012 26.62 26.73 26.16 26.51 312,529 -0.11(-0.40%)
Nov 15, 2012 27.34 27.43 26.60 26.62 652,060 -0.68(-2.50%)
Nov 14, 2012 27.50 27.55 27.12 27.30 1,063,483 -0.20(-0.72%)
Nov 13, 2012 26.61 27.95 26.41 27.50 893,475 +0.76(+2.84%)
Nov 12, 2012 26.93 26.94 26.47 26.74 365,946 -0.03(-0.11%)
Nov 09, 2012 26.85 27.22 26.71 26.77 212,287 -0.25(-0.93%)
Nov 08, 2012 27.67 27.75 27.02 27.02 372,686 -0.74(-2.68%)
Nov 07, 2012 25.89 27.85 25.89 27.77 446,770 -0.35(-1.24%)
Nov 06, 2012 28.10 28.35 27.98 28.11 452,815 +0.14(+0.52%)
Nov 05, 2012 27.86 28.18 27.38 27.97 759,171 -0.04(-0.14%)
Nov 02, 2012 27.91 28.12 27.64 28.01 752,103 +0.15(+0.55%)
Nov 01, 2012 26.98 27.86 26.96 27.86 882,146 +0.70(+2.57%)
Oct 31, 2012 26.96 27.34 26.77 27.16 690,547 +0.32(+1.19%)
Oct 26, 2012 26.54 26.84 26.84 26.84 416,625 +0.22(+0.83%)
Oct 25, 2012 26.51 26.63 26.26 26.62 589,237 +0.36(+1.36%)
Oct 24, 2012 26.28 26.44 26.00 26.26 425,556 +0.06(+0.23%)
Oct 23, 2012 24.95 26.22 24.73 26.20 1,379,835 -0.07(-0.26%)
Oct 19, 2012 27.64 27.65 26.03 26.27 982,604 -1.45(-5.23%)
Oct 18, 2012 28.14 28.33 27.70 27.72 641,514 -0.58(-2.04%)
Oct 17, 2012 28.48 28.60 28.11 28.30 636,456 -0.22(-0.77%)
Oct 16, 2012 28.06 28.79 28.01 28.52 261,966 +0.66(+2.37%)
Oct 15, 2012 27.78 28.09 27.39 27.86 298,970 +0.04(+0.14%)
Oct 12, 2012 28.11 28.44 27.67 27.82 235,168 -0.33(-1.19%)
Oct 11, 2012 28.02 28.49 27.95 28.15 257,072 +0.43(+1.53%)
Oct 10, 2012 27.80 28.08 27.61 27.73 314,629 -0.15(-0.54%)
Oct 09, 2012 27.80 28.14 27.68 27.88 375,318 +0.17(+0.60%)
Oct 08, 2012 28.01 28.20 27.67 27.71 416,830 -0.55(-1.96%)
Oct 05, 2012 28.24 28.44 28.05 28.27 305,330 +0.27(+0.95%)
Oct 04, 2012 27.73 28.01 27.40 28.00 226,045 +0.46(+1.68%)
Oct 03, 2012 27.67 27.87 27.44 27.54 475,883 -0.04(-0.14%)
Oct 02, 2012 27.61 27.71 27.38 27.58 310,894 +0.08(+0.30%)
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.