Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.08 35.66 34.93 35.55 7,843,838 +0.55(+1.57%)
Nov 29, 2012 34.76 35.07 34.51 35.00 5,819,840 +0.38(+1.10%)
Nov 28, 2012 33.71 34.81 33.44 34.62 7,961,321 +0.64(+1.88%)
Nov 27, 2012 33.61 34.23 33.27 33.98 6,831,171 +0.34(+1.01%)
Nov 26, 2012 33.64 33.93 33.31 33.65 4,335,474 -0.18(-0.52%)
Nov 23, 2012 33.66 33.94 33.54 33.82 2,502,181 +0.29(+0.87%)
Nov 21, 2012 33.48 33.71 33.16 33.53 5,606,047 +0.22(+0.67%)
Nov 20, 2012 32.72 33.31 32.50 33.31 5,145,017 +0.64(+1.95%)
Nov 19, 2012 31.50 32.76 31.49 32.67 6,391,942 +1.60(+5.13%)
Nov 16, 2012 30.93 31.17 30.52 31.07 6,763,865 +0.29(+0.95%)
Nov 15, 2012 30.91 31.36 30.51 30.78 5,604,913 -0.29(-0.92%)
Nov 14, 2012 32.02 32.22 31.03 31.07 5,218,136 -0.75(-2.35%)
Nov 13, 2012 31.91 32.42 31.61 31.81 4,609,078 -0.33(-1.03%)
Nov 12, 2012 32.20 32.66 32.10 32.15 3,975,944 -0.04(-0.13%)
Nov 09, 2012 32.66 32.97 32.02 32.19 7,989,840 -1.08(-3.24%)
Nov 08, 2012 33.50 33.93 33.22 33.27 5,448,333 -0.31(-0.93%)
Nov 07, 2012 33.42 34.00 33.10 33.58 9,881,624 -0.39(-1.16%)
Nov 06, 2012 32.57 34.62 32.42 33.97 12,109,185 +1.55(+4.77%)
Nov 05, 2012 31.38 32.52 31.38 32.42 4,454,428 +1.05(+3.35%)
Nov 02, 2012 32.59 32.69 31.28 31.37 4,162,635 -0.79(-2.47%)
Nov 01, 2012 31.91 32.35 31.49 32.17 6,321,306 +0.15(+0.47%)
Oct 31, 2012 32.46 32.86 31.66 32.02 7,057,465 -0.23(-0.72%)
Oct 26, 2012 30.94 32.25 32.25 32.25 9,020,413 +1.68(+5.49%)
Oct 25, 2012 30.64 30.86 30.24 30.57 4,277,458 +0.17(+0.56%)
Oct 24, 2012 30.55 30.99 30.32 30.40 5,124,148 -0.09(-0.31%)
Oct 23, 2012 30.49 30.60 29.82 30.50 6,008,432 +0.19(+0.63%)
Oct 19, 2012 30.91 31.29 30.24 30.31 4,422,608 -0.62(-2.02%)
Oct 18, 2012 31.65 31.66 30.81 30.93 5,011,438 -0.74(-2.34%)
Oct 17, 2012 31.60 32.06 31.44 31.67 4,186,160 +0.11(+0.34%)
Oct 16, 2012 30.39 31.77 30.28 31.56 8,457,905 +1.43(+4.75%)
Oct 15, 2012 29.77 30.16 29.47 30.13 4,009,678 +0.31(+1.05%)
Oct 12, 2012 30.09 30.29 28.82 29.82 9,772,320 -0.46(-1.52%)
Oct 11, 2012 30.81 30.99 30.26 30.28 6,776,594 -0.37(-1.22%)
Oct 10, 2012 31.24 31.45 30.34 30.65 8,178,993 -0.64(-2.04%)
Oct 09, 2012 31.34 31.74 31.27 31.29 5,402,681 +0.11(+0.35%)
Oct 08, 2012 31.20 31.62 30.93 31.18 5,029,165 -0.06(-0.20%)
Oct 05, 2012 31.14 32.37 31.07 31.24 11,280,532 +0.43(+1.39%)
Oct 04, 2012 30.95 31.00 30.60 30.81 9,126,371 +0.16(+0.51%)
Oct 03, 2012 31.41 31.51 30.55 30.66 7,942,368 -0.86(-2.71%)
Oct 02, 2012 31.69 31.88 31.41 31.51 4,218,782 -0.10(-0.30%)
Oct 01, 2012 31.64 31.92 31.41 31.61 4,102,960 +0.13(+0.41%)
Sep 28, 2012 31.52 31.59 31.24 31.48 4,794,108 -0.11(-0.34%)
Sep 27, 2012 31.09 31.73 31.01 31.59 4,684,200 +0.68(+2.20%)
Sep 26, 2012 31.02 31.45 30.71 30.91 5,341,023 -0.31(-0.98%)
Sep 25, 2012 31.91 32.11 31.20 31.21 4,289,563 -0.52(-1.63%)
Sep 24, 2012 31.70 31.85 31.41 31.73 3,614,332 -0.05(-0.17%)
Sep 21, 2012 31.26 31.97 31.26 31.79 8,784,228 +0.71(+2.27%)
Sep 20, 2012 30.81 31.44 30.67 31.08 4,762,960 +0.14(+0.46%)
Sep 19, 2012 30.91 31.64 30.90 30.94 5,163,415 +0.03(+0.11%)
Sep 18, 2012 30.91 31.08 30.17 30.90 8,997,403 -0.42(-1.34%)
Sep 17, 2012 31.34 31.89 31.23 31.32 7,119,608 -0.40(-1.26%)
Sep 14, 2012 32.02 32.74 31.24 31.72 9,896,901 +0.06(+0.19%)
Sep 13, 2012 31.43 31.81 30.80 31.66 7,795,139 +0.24(+0.78%)
Sep 12, 2012 31.32 32.19 31.26 31.42 7,762,443 +0.47(+1.51%)
Sep 11, 2012 30.31 31.30 30.18 30.95 9,286,783 +0.71(+2.36%)
Sep 10, 2012 29.82 30.45 29.82 30.24 6,506,629 +0.19(+0.63%)
Sep 07, 2012 29.52 30.08 29.44 30.05 5,093,673 +0.57(+1.93%)
Sep 06, 2012 28.62 29.69 28.62 29.48 6,220,478 +1.14(+4.02%)
Sep 05, 2012 28.85 28.91 28.13 28.34 4,244,853 -0.45(-1.58%)
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.