Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.63 30.75 30.35 30.47 21,839,546 -0.28(-0.92%)
Nov 29, 2012 30.92 30.92 30.59 30.75 13,898,615 +0.08(+0.25%)
Nov 28, 2012 30.09 30.68 29.95 30.68 15,432,876 +0.50(+1.64%)
Nov 27, 2012 30.28 30.39 30.16 30.18 12,894,952 -0.22(-0.72%)
Nov 26, 2012 30.26 30.49 30.21 30.40 13,639,376 -0.05(-0.18%)
Nov 23, 2012 30.26 30.46 30.21 30.46 6,510,198 +0.27(+0.89%)
Nov 21, 2012 30.13 30.22 30.01 30.19 10,596,136 +0.23(+0.76%)
Nov 20, 2012 29.86 30.04 29.74 29.96 15,855,011 +0.15(+0.51%)
Nov 19, 2012 29.80 29.85 29.64 29.81 13,360,948 +0.19(+0.63%)
Nov 16, 2012 29.47 29.73 29.14 29.62 24,188,126 +0.19(+0.63%)
Nov 15, 2012 29.55 29.67 29.27 29.44 17,859,170 -0.17(-0.58%)
Nov 14, 2012 30.06 30.19 29.51 29.61 20,654,910 -0.43(-1.44%)
Nov 13, 2012 30.11 30.58 30.04 30.04 13,960,261 -0.23(-0.77%)
Nov 12, 2012 30.59 30.62 30.18 30.28 10,656,559 -0.02(-0.07%)
Nov 09, 2012 30.05 30.48 30.00 30.30 20,347,644 +0.14(+0.47%)
Nov 08, 2012 30.61 30.79 30.15 30.16 23,742,066 -0.42(-1.39%)
Nov 07, 2012 31.33 31.41 30.39 30.58 34,992,460 -1.00(-3.18%)
Nov 06, 2012 31.44 31.86 31.41 31.58 12,700,291 +0.17(+0.55%)
Nov 05, 2012 31.52 31.64 31.16 31.41 13,057,831 -0.23(-0.72%)
Nov 02, 2012 31.81 32.02 31.63 31.64 16,067,576 +0.04(+0.13%)
Nov 01, 2012 31.47 31.98 31.42 31.60 17,688,250 +0.21(+0.68%)
Oct 31, 2012 31.93 32.13 31.25 31.38 19,679,282 -0.36(-1.13%)
Oct 26, 2012 31.49 31.74 31.74 31.74 17,360,412 -0.10(-0.32%)
Oct 25, 2012 31.71 31.87 31.65 31.85 15,951,437 +0.29(+0.92%)
Oct 24, 2012 31.60 31.77 31.50 31.56 14,015,245 -0.01(-0.02%)
Oct 23, 2012 31.77 32.00 31.55 31.56 18,179,972 -0.78(-2.42%)
Oct 19, 2012 32.97 33.01 32.24 32.35 18,866,706 -0.64(-1.94%)
Oct 18, 2012 32.53 33.01 32.53 32.99 15,972,788 +0.39(+1.20%)
Oct 17, 2012 32.38 32.67 32.38 32.59 14,732,245 +0.15(+0.47%)
Oct 16, 2012 32.15 32.51 32.13 32.44 17,380,282 +0.40(+1.25%)
Oct 15, 2012 31.46 32.07 31.43 32.04 14,947,953 +0.67(+2.13%)
Oct 12, 2012 31.36 31.64 31.34 31.38 9,951,406 +0.12(+0.37%)
Oct 11, 2012 31.56 31.58 31.19 31.26 10,210,120 -0.10(-0.33%)
Oct 10, 2012 31.76 31.91 31.23 31.36 13,776,158 -0.39(-1.23%)
Oct 09, 2012 31.78 32.01 31.66 31.76 14,583,157 -0.12(-0.37%)
Oct 08, 2012 31.76 31.96 31.49 31.87 10,226,315 +0.04(+0.13%)
Oct 05, 2012 31.93 31.98 31.54 31.83 17,291,386 +0.11(+0.35%)
Oct 04, 2012 31.57 31.91 31.54 31.72 13,018,003 +0.23(+0.74%)
Oct 03, 2012 31.29 31.55 31.14 31.49 12,293,995 +0.21(+0.68%)
Oct 02, 2012 31.25 31.36 31.02 31.27 10,464,287 +0.18(+0.56%)
Oct 01, 2012 30.93 31.36 30.93 31.10 12,437,949 +0.08(+0.27%)
Sep 28, 2012 30.99 31.10 30.80 31.02 18,176,960 -0.09(-0.30%)
Sep 27, 2012 31.00 31.25 30.96 31.11 14,298,048 +0.15(+0.49%)
Sep 26, 2012 31.03 31.21 30.95 30.96 18,396,416 -0.07(-0.22%)
Sep 25, 2012 31.10 31.43 30.85 31.03 18,619,676 -0.02(-0.07%)
Sep 24, 2012 30.92 31.12 30.81 31.05 14,524,316 +0.16(+0.51%)
Sep 21, 2012 30.92 31.12 30.85 30.89 29,475,104 +0.01(+0.04%)
Sep 20, 2012 30.51 30.93 30.50 30.88 14,488,695 +0.26(+0.85%)
Sep 19, 2012 30.35 30.80 30.33 30.61 14,274,503 +0.30(+0.98%)
Sep 18, 2012 30.10 30.36 30.05 30.32 10,953,647 +0.05(+0.18%)
Sep 17, 2012 29.91 30.26 29.91 30.26 16,008,025 +0.26(+0.87%)
Sep 14, 2012 30.64 30.64 29.88 30.00 24,045,282 -0.72(-2.33%)
Sep 13, 2012 30.32 30.75 30.27 30.72 17,243,344 +0.09(+0.29%)
Sep 12, 2012 30.50 30.66 30.48 30.63 13,010,086 +0.14(+0.45%)
Sep 11, 2012 30.50 30.66 30.46 30.49 12,451,761 +0.05(+0.16%)
Sep 10, 2012 30.24 30.52 30.19 30.44 13,078,716 +0.14(+0.48%)
Sep 07, 2012 30.56 30.57 30.21 30.30 12,123,090 -0.13(-0.42%)
Sep 06, 2012 30.02 30.44 30.00 30.42 14,359,021 +0.55(+1.83%)
Sep 05, 2012 29.84 29.94 29.63 29.88 12,117,960 +0.13(+0.44%)
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.