Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.23 34.47 32.91 33.83 1,545,605 +1.00(+3.04%)
Nov 29, 2012 32.53 33.21 31.69 32.83 847,513 +0.38(+1.16%)
Nov 28, 2012 30.32 32.83 29.94 32.46 1,809,383 +1.89(+6.17%)
Nov 27, 2012 29.63 31.34 29.63 30.57 700,066 +0.88(+2.95%)
Nov 26, 2012 29.64 29.86 29.28 29.69 506,751 -0.04(-0.13%)
Nov 23, 2012 29.78 29.97 29.30 29.73 121,021 +0.06(+0.19%)
Nov 21, 2012 28.71 30.23 28.43 29.67 566,845 +1.28(+4.52%)
Nov 20, 2012 27.69 28.43 27.56 28.39 424,640 +0.61(+2.21%)
Nov 19, 2012 27.29 28.73 27.05 27.78 329,671 +0.95(+3.55%)
Nov 16, 2012 26.26 26.85 25.55 26.83 482,369 +0.45(+1.72%)
Nov 15, 2012 26.23 26.69 25.84 26.37 525,030 -0.04(-0.16%)
Nov 14, 2012 26.23 26.71 26.07 26.42 346,514 +0.29(+1.10%)
Nov 13, 2012 25.89 26.64 25.54 26.13 368,759 -0.13(-0.50%)
Nov 12, 2012 26.08 26.31 25.63 26.26 391,820 +0.23(+0.87%)
Nov 09, 2012 25.37 26.16 24.29 26.04 612,921 +0.41(+1.62%)
Nov 08, 2012 27.40 27.52 25.56 25.62 752,319 -1.84(-6.70%)
Nov 07, 2012 27.81 27.81 27.17 27.46 365,983 -0.91(-3.19%)
Nov 06, 2012 28.23 28.54 28.06 28.36 389,535 +0.45(+1.62%)
Nov 05, 2012 27.58 28.27 27.38 27.91 328,498 -0.17(-0.60%)
Nov 02, 2012 28.50 29.16 27.75 28.08 432,787 -0.47(-1.65%)
Nov 01, 2012 28.56 29.18 27.34 28.55 811,303 +0.01(+0.03%)
Oct 31, 2012 27.90 29.18 27.85 28.54 707,915 +0.92(+3.35%)
Oct 26, 2012 28.18 27.62 27.62 27.62 423,243 -0.54(-1.91%)
Oct 25, 2012 28.45 28.68 27.57 28.16 271,082 +0.16(+0.57%)
Oct 24, 2012 28.78 29.15 27.89 28.00 350,198 -0.48(-1.69%)
Oct 23, 2012 28.99 29.30 28.12 28.48 443,089 -1.03(-3.48%)
Oct 19, 2012 30.61 30.71 29.36 29.51 370,046 -1.25(-4.08%)
Oct 18, 2012 31.41 31.55 30.60 30.76 431,874 -0.62(-1.98%)
Oct 17, 2012 31.08 31.38 30.49 31.38 505,245 +0.33(+1.06%)
Oct 16, 2012 30.91 31.17 30.53 31.05 220,538 +0.54(+1.76%)
Oct 15, 2012 30.06 30.63 29.37 30.51 254,322 +0.57(+1.89%)
Oct 12, 2012 30.78 31.08 29.06 29.95 665,672 -1.05(-3.38%)
Oct 11, 2012 30.95 31.80 30.79 31.00 711,605 -0.68(-2.14%)
Oct 10, 2012 31.54 32.20 31.24 31.67 514,666 -0.06(-0.18%)
Oct 09, 2012 31.18 31.81 30.74 31.73 463,541 +0.72(+2.31%)
Oct 08, 2012 30.45 31.32 30.33 31.01 322,889 +0.51(+1.67%)
Oct 05, 2012 30.54 30.74 30.12 30.50 305,228 +0.21(+0.68%)
Oct 04, 2012 29.77 30.49 29.47 30.30 443,816 +0.86(+2.91%)
Oct 03, 2012 29.95 30.65 29.01 29.44 496,632 -0.80(-2.65%)
Oct 02, 2012 30.48 31.12 29.64 30.24 397,126 +0.16(+0.53%)
Oct 01, 2012 30.20 31.53 29.42 30.08 384,652 +0.25(+0.85%)
Sep 28, 2012 29.18 30.29 29.18 29.83 366,633 +0.06(+0.19%)
Sep 27, 2012 28.62 30.02 28.62 29.77 430,667 +1.27(+4.47%)
Sep 26, 2012 28.85 28.88 28.07 28.50 346,146 -0.41(-1.40%)
Sep 25, 2012 29.71 30.07 28.75 28.90 543,978 -0.41(-1.42%)
Sep 24, 2012 29.60 31.52 29.18 29.32 261,261 -0.50(-1.68%)
Sep 21, 2012 29.88 30.34 29.70 29.82 609,365 +0.46(+1.57%)
Sep 20, 2012 29.09 29.45 28.84 29.35 728,051 +0.13(+0.45%)
Sep 19, 2012 30.74 30.74 28.73 29.22 1,446,971 -1.82(-5.86%)
Sep 18, 2012 31.23 31.66 30.65 31.04 439,811 -0.65(-2.05%)
Sep 17, 2012 31.67 32.30 31.39 31.69 394,148 -0.13(-0.41%)
Sep 14, 2012 31.11 32.18 30.77 31.82 457,568 +1.08(+3.53%)
Sep 13, 2012 30.28 30.88 29.75 30.74 446,949 +0.59(+1.97%)
Sep 12, 2012 30.93 30.93 28.54 30.15 557,005 -0.34(-1.11%)
Sep 11, 2012 30.11 30.96 30.11 30.49 402,581 +0.29(+0.97%)
Sep 10, 2012 30.36 30.87 29.70 30.19 453,308 -0.18(-0.59%)
Sep 07, 2012 28.69 30.55 28.60 30.37 589,061 +1.74(+6.09%)
Sep 06, 2012 27.74 29.46 26.98 28.63 640,532 +1.20(+4.37%)
Sep 05, 2012 27.36 27.98 27.14 27.43 656,702 +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.