Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.16 31.37 29.94 31.32 479,572 +1.18(+3.91%)
Dec 28, 2012 30.73 30.94 30.04 30.14 359,640 -0.79(-2.56%)
Dec 27, 2012 31.38 31.38 30.10 30.93 529,860 -0.30(-0.97%)
Dec 26, 2012 30.78 32.52 30.78 31.23 290,405 -0.07(-0.21%)
Dec 24, 2012 32.14 32.90 31.21 31.30 87,922 -0.70(-2.18%)
Dec 21, 2012 31.54 32.15 30.79 32.00 668,688 +0.06(+0.18%)
Dec 20, 2012 31.78 32.12 31.35 31.94 537,532 +0.11(+0.36%)
Dec 19, 2012 31.86 32.69 31.35 31.83 592,604 -1.08(-3.29%)
Dec 18, 2012 31.00 32.99 30.65 32.91 1,018,604 +1.95(+6.30%)
Dec 17, 2012 30.68 31.06 30.00 30.96 656,269 +0.58(+1.92%)
Dec 14, 2012 30.33 30.76 30.08 30.37 554,364 +0.45(+1.51%)
Dec 13, 2012 30.33 30.70 29.51 29.92 661,244 -0.33(-1.09%)
Dec 12, 2012 30.69 31.68 29.79 30.25 1,762,244 -1.21(-3.83%)
Dec 11, 2012 32.92 33.36 31.02 31.46 2,063,791 -1.25(-3.83%)
Dec 10, 2012 32.96 33.20 32.29 32.71 703,461 -0.18(-0.54%)
Dec 07, 2012 33.33 33.37 32.75 32.89 602,189 -0.07(-0.20%)
Dec 06, 2012 32.96 33.59 32.47 32.96 469,131 -0.08(-0.26%)
Dec 05, 2012 32.99 33.35 32.53 33.04 360,014 +0.43(+1.33%)
Dec 04, 2012 32.75 33.00 32.28 32.61 445,497 -1.21(-3.57%)
Nov 30, 2012 33.21 34.45 32.89 33.81 1,546,465 +1.00(+3.04%)
Nov 29, 2012 32.51 33.19 31.68 32.82 847,985 +0.38(+1.16%)
Nov 28, 2012 30.30 32.82 29.92 32.44 1,810,390 +1.88(+6.17%)
Nov 27, 2012 29.61 31.33 29.61 30.55 700,456 +0.88(+2.95%)
Nov 26, 2012 29.62 29.85 29.26 29.68 507,033 -0.04(-0.13%)
Nov 23, 2012 29.76 29.96 29.28 29.71 121,088 +0.06(+0.19%)
Nov 21, 2012 28.70 30.21 28.42 29.66 567,160 +1.28(+4.52%)
Nov 20, 2012 27.68 28.41 27.55 28.38 424,877 +0.61(+2.21%)
Nov 19, 2012 27.27 28.72 27.04 27.76 329,854 +0.95(+3.55%)
Nov 16, 2012 26.25 26.83 25.54 26.81 482,638 +0.45(+1.72%)
Nov 15, 2012 26.22 26.67 25.82 26.36 525,322 -0.04(-0.16%)
Nov 14, 2012 26.22 26.70 26.06 26.40 346,707 +0.29(+1.10%)
Nov 13, 2012 25.88 26.62 25.53 26.11 368,964 -0.13(-0.50%)
Nov 12, 2012 26.07 26.29 25.62 26.25 392,038 +0.23(+0.87%)
Nov 09, 2012 25.35 26.14 24.28 26.02 613,262 +0.41(+1.62%)
Nov 08, 2012 27.39 27.50 25.55 25.61 752,738 -1.84(-6.70%)
Nov 07, 2012 27.79 27.79 27.15 27.44 366,187 -0.90(-3.19%)
Nov 06, 2012 28.22 28.53 28.05 28.35 389,751 +0.45(+1.62%)
Nov 05, 2012 27.57 28.25 27.37 27.90 328,681 -0.17(-0.60%)
Nov 02, 2012 28.48 29.14 27.74 28.07 433,028 -0.47(-1.65%)
Nov 01, 2012 28.55 29.16 27.32 28.54 811,754 +0.01(+0.03%)
Oct 31, 2012 27.89 29.17 27.83 28.53 708,309 +0.92(+3.35%)
Oct 26, 2012 28.16 27.60 27.60 27.60 423,478 -0.54(-1.91%)
Oct 25, 2012 28.43 28.66 27.56 28.14 271,233 +0.16(+0.57%)
Oct 24, 2012 28.76 29.13 27.88 27.98 350,393 -0.48(-1.69%)
Oct 23, 2012 28.97 29.29 28.10 28.46 443,335 -1.03(-3.48%)
Oct 19, 2012 30.59 30.70 29.35 29.49 370,252 -1.25(-4.08%)
Oct 18, 2012 31.39 31.53 30.58 30.74 432,114 -0.62(-1.98%)
Oct 17, 2012 31.06 31.36 30.47 31.36 505,526 +0.33(+1.06%)
Oct 16, 2012 30.89 31.16 30.52 31.03 220,660 +0.54(+1.76%)
Oct 15, 2012 30.04 30.61 29.36 30.50 254,463 +0.57(+1.89%)
Oct 12, 2012 30.76 31.06 29.05 29.93 666,043 -1.05(-3.38%)
Oct 11, 2012 30.93 31.78 30.77 30.98 712,001 -0.68(-2.14%)
Oct 10, 2012 31.52 32.18 31.22 31.66 514,952 -0.06(-0.18%)
Oct 09, 2012 31.17 31.79 30.72 31.71 463,799 +0.72(+2.31%)
Oct 08, 2012 30.43 31.31 30.32 31.00 323,069 +0.51(+1.67%)
Oct 05, 2012 30.53 30.72 30.10 30.49 305,397 +0.21(+0.68%)
Oct 04, 2012 29.75 30.47 29.46 30.28 444,063 +0.86(+2.92%)
Oct 03, 2012 29.93 30.63 28.99 29.42 496,908 -0.80(-2.65%)
Oct 02, 2012 30.46 31.10 29.62 30.22 397,347 +0.16(+0.53%)
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.