Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.17 31.39 29.96 31.33 479,306 +1.18(+3.91%)
Dec 28, 2012 30.75 30.96 30.05 30.16 359,440 -0.79(-2.56%)
Dec 27, 2012 31.40 31.40 30.12 30.95 529,566 -0.30(-0.97%)
Dec 26, 2012 30.80 32.54 30.80 31.25 290,244 -0.07(-0.21%)
Dec 24, 2012 32.15 32.92 31.23 31.32 87,873 -0.70(-2.18%)
Dec 21, 2012 31.56 32.16 30.81 32.01 668,316 +0.06(+0.18%)
Dec 20, 2012 31.80 32.14 31.36 31.96 537,233 +0.11(+0.36%)
Dec 19, 2012 31.88 32.71 31.37 31.84 592,275 -1.08(-3.29%)
Dec 18, 2012 31.01 33.00 30.66 32.93 1,018,037 +1.95(+6.30%)
Dec 17, 2012 30.69 31.08 30.01 30.98 655,904 +0.58(+1.92%)
Dec 14, 2012 30.34 30.78 30.10 30.39 554,056 +0.45(+1.51%)
Dec 13, 2012 30.34 30.71 29.52 29.94 660,876 -0.33(-1.09%)
Dec 12, 2012 30.70 31.69 29.81 30.27 1,761,264 -1.21(-3.83%)
Dec 11, 2012 32.94 33.38 31.03 31.48 2,062,644 -1.25(-3.83%)
Dec 10, 2012 32.98 33.22 32.31 32.73 703,070 -0.18(-0.54%)
Dec 07, 2012 33.35 33.39 32.77 32.91 601,854 -0.07(-0.20%)
Dec 06, 2012 32.98 33.61 32.48 32.98 468,870 -0.08(-0.26%)
Dec 05, 2012 33.00 33.37 32.55 33.06 359,813 +0.43(+1.33%)
Dec 04, 2012 32.77 33.02 32.30 32.63 445,249 -1.21(-3.57%)
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%)
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.