Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.21 30.92 28.10 30.20 8,192,955 +0.22(+0.73%)
Nov 29, 2012 29.03 30.00 28.97 29.98 2,152,981 +1.02(+3.52%)
Nov 28, 2012 28.99 29.10 28.76 28.96 751,630 -0.10(-0.34%)
Nov 27, 2012 28.90 29.22 28.67 29.06 838,091 +0.26(+0.90%)
Nov 26, 2012 28.60 28.99 28.19 28.80 698,403 -0.09(-0.31%)
Nov 23, 2012 28.70 29.01 28.48 28.89 300,597 +0.22(+0.77%)
Nov 21, 2012 28.39 29.20 28.39 28.67 748,023 +0.28(+0.99%)
Nov 20, 2012 28.02 28.60 28.02 28.39 657,664 +0.25(+0.89%)
Nov 19, 2012 28.81 28.92 27.32 28.14 1,445,956 -0.36(-1.27%)
Nov 16, 2012 27.38 29.00 27.31 28.50 1,378,940 +1.11(+4.05%)
Nov 15, 2012 26.64 27.44 26.64 27.39 1,184,154 +0.81(+3.05%)
Nov 14, 2012 26.53 27.36 26.34 26.58 752,842 +0.28(+1.06%)
Nov 13, 2012 26.31 26.70 26.10 26.30 412,849 -0.24(-0.90%)
Nov 12, 2012 26.97 27.00 26.15 26.54 722,378 -0.38(-1.41%)
Nov 09, 2012 26.91 27.06 26.58 26.92 848,951 +0.11(+0.41%)
Nov 08, 2012 27.34 27.35 26.73 26.81 733,528 -0.55(-2.01%)
Nov 07, 2012 27.45 27.57 26.87 27.36 649,752 -0.39(-1.41%)
Nov 06, 2012 27.88 28.18 27.58 27.75 569,012 +0.06(+0.22%)
Nov 05, 2012 28.18 28.41 27.41 27.69 795,081 -0.54(-1.91%)
Nov 02, 2012 28.67 28.76 27.77 28.23 829,758 -0.29(-1.02%)
Nov 01, 2012 28.15 29.23 27.90 28.52 1,434,983 +0.49(+1.75%)
Oct 31, 2012 28.96 29.04 27.75 28.03 1,557,782 -0.96(-3.31%)
Oct 26, 2012 29.65 28.99 28.99 28.99 917,300 -1.00(-3.33%)
Oct 25, 2012 30.81 30.81 28.04 29.99 2,040,764 -0.40(-1.32%)
Oct 24, 2012 30.74 30.87 30.01 30.39 670,511 -0.17(-0.55%)
Oct 23, 2012 30.29 30.77 29.90 30.56 923,517 -0.95(-3.02%)
Oct 19, 2012 31.21 31.93 30.72 31.51 1,718,187 +0.34(+1.09%)
Oct 18, 2012 31.00 31.60 30.84 31.17 1,061,304 -0.05(-0.16%)
Oct 17, 2012 31.90 32.11 30.94 31.22 1,700,927 -0.78(-2.44%)
Oct 16, 2012 31.13 32.78 30.23 32.00 6,140,956 -0.23(-0.71%)
Oct 15, 2012 31.15 32.47 31.03 32.23 1,183,492 +0.92(+2.94%)
Oct 12, 2012 31.50 31.79 31.14 31.31 680,431 -0.21(-0.67%)
Oct 11, 2012 31.53 32.07 30.90 31.52 1,681,392 +0.45(+1.45%)
Oct 10, 2012 32.26 32.65 30.92 31.07 1,223,701 -1.29(-4.00%)
Oct 09, 2012 32.60 32.60 32.00 32.36 706,731 -0.34(-1.03%)
Oct 08, 2012 31.96 33.56 31.85 32.70 714,892 -0.33(-1.00%)
Oct 05, 2012 35.06 35.28 32.43 33.03 1,457,620 -1.91(-5.47%)
Oct 04, 2012 35.50 35.79 34.82 34.94 592,087 -1.11(-3.08%)
Oct 03, 2012 35.51 36.10 34.95 36.05 648,335 +0.68(+1.92%)
Oct 02, 2012 35.91 35.99 34.24 35.37 967,929 -0.56(-1.56%)
Oct 01, 2012 37.00 37.20 33.94 35.93 2,338,789 -0.79(-2.15%)
Sep 28, 2012 37.61 37.87 36.12 36.72 970,188 -1.01(-2.68%)
Sep 27, 2012 36.55 38.16 36.32 37.73 1,107,889 +1.80(+5.01%)
Sep 26, 2012 36.61 36.68 34.92 35.93 484,686 -0.86(-2.34%)
Sep 25, 2012 36.65 38.07 36.30 36.79 1,692,520 +0.53(+1.46%)
Sep 24, 2012 36.87 37.12 36.01 36.26 571,702 -0.88(-2.37%)
Sep 21, 2012 37.16 37.75 36.61 37.14 1,607,611 +0.39(+1.06%)
Sep 20, 2012 37.58 37.81 35.85 36.75 1,202,495 -1.11(-2.93%)
Sep 19, 2012 37.49 38.30 37.48 37.86 313,249 +0.20(+0.53%)
Sep 18, 2012 38.39 38.50 37.56 37.66 268,560 -0.69(-1.80%)
Sep 17, 2012 39.09 39.09 37.72 38.35 401,444 -0.73(-1.87%)
Sep 14, 2012 38.48 39.75 38.26 39.08 663,214 +1.27(+3.36%)
Sep 13, 2012 36.98 38.08 36.00 37.81 608,552 +0.93(+2.52%)
Sep 12, 2012 36.98 37.40 36.70 36.88 352,980 +0.39(+1.07%)
Sep 11, 2012 37.00 37.19 36.33 36.49 429,152 -0.49(-1.33%)
Sep 10, 2012 38.20 38.21 36.09 36.98 752,129 -1.31(-3.42%)
Sep 07, 2012 37.20 38.49 36.60 38.29 846,495 +1.06(+2.85%)
Sep 06, 2012 37.58 37.75 36.33 37.23 571,128 +0.21(+0.57%)
Sep 05, 2012 35.54 37.44 35.23 37.02 1,069,618 +1.64(+4.64%)
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.