Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.50 40.00 38.43 39.88 1,059,766 +1.23(+3.18%)
Nov 29, 2012 38.31 38.72 37.66 38.65 659,296 +0.37(+0.97%)
Nov 28, 2012 36.60 38.95 36.43 38.28 1,358,011 +1.90(+5.22%)
Nov 27, 2012 35.37 36.50 35.12 36.38 505,241 +1.01(+2.86%)
Nov 26, 2012 35.99 36.20 35.12 35.37 557,553 -0.62(-1.72%)
Nov 23, 2012 36.34 36.55 35.76 35.99 316,158 -0.11(-0.30%)
Nov 21, 2012 34.62 36.55 34.62 36.10 1,453,735 +1.50(+4.34%)
Nov 20, 2012 34.33 34.72 33.86 34.60 409,755 +0.53(+1.56%)
Nov 19, 2012 34.05 34.66 33.48 34.07 629,025 +0.52(+1.55%)
Nov 16, 2012 34.22 34.25 33.15 33.55 960,655 -0.53(-1.56%)
Nov 15, 2012 34.90 35.59 33.90 34.08 908,324 -1.06(-3.02%)
Nov 14, 2012 35.87 36.39 34.70 35.14 511,714 -0.82(-2.28%)
Nov 13, 2012 36.25 36.92 35.59 35.96 632,799 -0.58(-1.59%)
Nov 12, 2012 35.22 36.90 34.83 36.54 895,482 +1.79(+5.15%)
Nov 09, 2012 34.74 35.69 34.30 34.75 726,573 -0.19(-0.54%)
Nov 08, 2012 35.98 35.98 34.55 34.94 1,038,498 -0.61(-1.73%)
Nov 07, 2012 35.65 37.01 34.53 35.55 5,227,241 +1.39(+4.08%)
Nov 06, 2012 35.27 35.30 34.07 34.16 1,479,804 -0.66(-1.90%)
Nov 05, 2012 35.93 36.41 34.75 34.82 1,067,952 -1.67(-4.58%)
Nov 02, 2012 36.64 37.20 36.30 36.49 510,683 -0.01(-0.03%)
Nov 01, 2012 35.65 36.57 35.65 36.50 469,287 +0.73(+2.04%)
Oct 31, 2012 36.03 36.21 35.26 35.77 576,581 -0.03(-0.09%)
Oct 26, 2012 36.00 35.80 35.80 35.80 268,100 -0.20(-0.56%)
Oct 25, 2012 36.44 36.98 35.90 36.00 341,843 -0.48(-1.32%)
Oct 24, 2012 37.29 37.29 36.35 36.48 287,389 -0.35(-0.95%)
Oct 23, 2012 36.15 37.14 36.15 36.83 474,875 -0.21(-0.57%)
Oct 19, 2012 38.99 38.99 36.61 37.04 989,323 -2.01(-5.15%)
Oct 18, 2012 40.00 40.50 38.52 39.05 1,012,795 +0.03(+0.08%)
Oct 17, 2012 38.40 39.57 38.40 39.02 627,562 +0.76(+1.99%)
Oct 16, 2012 38.18 38.35 38.00 38.26 502,358 +0.54(+1.43%)
Oct 15, 2012 36.25 37.87 36.00 37.72 518,022 +1.83(+5.10%)
Oct 12, 2012 36.07 36.45 35.52 35.89 208,091 -0.23(-0.64%)
Oct 11, 2012 36.95 37.13 36.03 36.12 318,407 -0.42(-1.15%)
Oct 10, 2012 36.72 37.12 36.22 36.54 380,964 -0.34(-0.92%)
Oct 09, 2012 37.66 38.27 36.68 36.88 511,540 -0.87(-2.30%)
Oct 08, 2012 37.40 37.95 37.01 37.75 386,479 +0.86(+2.33%)
Oct 05, 2012 36.64 37.46 36.42 36.89 916,548 +0.79(+2.19%)
Oct 04, 2012 36.20 36.54 35.75 36.10 370,086 +0.11(+0.31%)
Oct 03, 2012 36.24 36.54 35.76 35.99 477,478 -0.25(-0.69%)
Oct 02, 2012 37.20 37.44 36.02 36.24 610,201 -0.77(-2.08%)
Oct 01, 2012 39.15 39.93 36.94 37.01 892,066 -2.16(-5.51%)
Sep 28, 2012 38.50 39.60 38.37 39.17 884,061 +0.79(+2.06%)
Sep 27, 2012 38.96 38.99 37.55 38.38 576,167 +0.63(+1.67%)
Sep 26, 2012 38.02 38.48 37.60 37.75 291,688 -0.44(-1.15%)
Sep 25, 2012 39.50 39.80 38.10 38.19 475,082 -1.20(-3.05%)
Sep 24, 2012 39.80 40.27 39.29 39.39 371,325 -0.37(-0.93%)
Sep 21, 2012 39.70 40.71 39.54 39.76 567,119 +0.18(+0.45%)
Sep 20, 2012 39.58 39.70 39.13 39.58 217,958 -0.09(-0.23%)
Sep 19, 2012 39.42 39.75 39.26 39.67 215,049 +0.54(+1.38%)
Sep 18, 2012 39.90 39.90 39.05 39.13 391,412 -0.44(-1.11%)
Sep 17, 2012 40.90 40.92 39.05 39.57 755,980 -1.39(-3.39%)
Sep 14, 2012 41.04 41.63 40.65 40.96 569,067 -0.25(-0.61%)
Sep 13, 2012 40.21 41.55 39.95 41.21 687,609 +0.52(+1.28%)
Sep 12, 2012 40.00 40.87 39.40 40.69 721,533 +0.74(+1.85%)
Sep 11, 2012 39.74 40.63 39.47 39.95 748,089 +0.48(+1.22%)
Sep 10, 2012 37.46 40.22 37.46 39.47 1,489,208 +1.84(+4.89%)
Sep 07, 2012 38.14 38.45 37.45 37.63 608,645 -0.01(-0.03%)
Sep 06, 2012 37.95 39.09 37.48 37.64 822,760 -0.09(-0.24%)
Sep 05, 2012 37.82 38.59 37.48 37.73 716,743 -0.15(-0.40%)
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.