Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 30.19 31.51 29.40 30.06 384,866 +0.25(+0.85%)
Sep 28, 2012 29.16 30.27 29.16 29.81 366,837 +0.06(+0.19%)
Sep 27, 2012 28.60 30.01 28.60 29.75 430,907 +1.27(+4.47%)
Sep 26, 2012 28.84 28.87 28.06 28.48 346,338 -0.41(-1.40%)
Sep 25, 2012 29.70 30.05 28.73 28.89 544,280 -0.41(-1.42%)
Sep 24, 2012 29.58 31.50 29.16 29.30 261,406 -0.50(-1.68%)
Sep 21, 2012 29.87 30.33 29.69 29.80 609,704 +0.46(+1.57%)
Sep 20, 2012 29.07 29.43 28.82 29.34 728,456 +0.13(+0.45%)
Sep 19, 2012 30.72 30.72 28.72 29.21 1,447,776 -1.82(-5.86%)
Sep 18, 2012 31.21 31.65 30.63 31.02 440,055 -0.65(-2.05%)
Sep 17, 2012 31.66 32.28 31.37 31.68 394,367 -0.13(-0.41%)
Sep 14, 2012 31.09 32.17 30.75 31.81 457,822 +1.08(+3.53%)
Sep 13, 2012 30.26 30.86 29.73 30.72 447,197 +0.59(+1.97%)
Sep 12, 2012 30.91 30.91 28.53 30.13 557,315 -0.34(-1.11%)
Sep 11, 2012 30.09 30.94 30.09 30.47 402,805 +0.29(+0.97%)
Sep 10, 2012 30.35 30.86 29.69 30.18 453,560 -0.18(-0.59%)
Sep 07, 2012 28.68 30.53 28.58 30.36 589,389 +1.74(+6.09%)
Sep 06, 2012 27.73 29.44 26.96 28.61 640,889 +1.20(+4.37%)
Sep 05, 2012 27.35 27.96 27.12 27.42 657,067 +0.41(+1.50%)
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.