Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.91 36.21 34.81 36.04 7,068,309 +1.23(+3.52%)
Nov 29, 2012 34.05 34.90 33.95 34.81 2,166,354 +1.12(+3.32%)
Nov 28, 2012 33.21 33.75 33.08 33.69 2,652,454 +0.23(+0.70%)
Nov 27, 2012 34.14 34.34 33.37 33.46 5,941,780 -0.89(-2.58%)
Nov 26, 2012 33.43 34.45 33.43 34.35 1,729,817 -0.44(-1.26%)
Nov 23, 2012 34.14 34.81 34.08 34.78 788,084 +0.64(+1.88%)
Nov 21, 2012 33.99 34.19 33.58 34.14 2,935,910 +0.23(+0.69%)
Nov 20, 2012 33.91 34.05 33.68 33.91 5,192,268 -0.17(-0.49%)
Nov 19, 2012 34.94 34.99 33.78 34.07 4,329,842 -0.52(-1.49%)
Nov 16, 2012 34.40 34.67 33.76 34.59 4,021,081 +0.90(+2.66%)
Nov 15, 2012 33.37 34.16 33.33 33.69 2,804,550 +0.54(+1.64%)
Nov 14, 2012 34.28 34.52 33.11 33.15 1,907,291 -1.07(-3.13%)
Nov 13, 2012 34.44 34.80 34.21 34.22 1,494,065 -0.55(-1.59%)
Nov 12, 2012 34.90 35.07 34.56 34.77 1,812,457 -0.12(-0.33%)
Nov 09, 2012 34.16 35.13 34.16 34.89 2,379,819 +0.38(+1.10%)
Nov 08, 2012 34.08 34.90 33.79 34.51 2,737,639 +0.35(+1.03%)
Nov 07, 2012 34.78 34.93 33.61 34.16 3,427,639 -0.87(-2.47%)
Nov 06, 2012 33.64 35.59 33.22 35.03 7,369,797 +1.14(+3.36%)
Nov 05, 2012 34.16 34.84 33.58 33.89 2,600,396 -0.54(-1.58%)
Nov 02, 2012 35.12 35.44 34.35 34.43 1,490,648 -0.59(-1.69%)
Nov 01, 2012 34.77 35.40 34.14 35.03 1,666,374 +0.36(+1.04%)
Oct 31, 2012 34.74 35.11 34.38 34.67 1,410,099 +0.08(+0.22%)
Oct 26, 2012 34.52 34.59 34.59 34.59 1,900,024 -0.21(-0.62%)
Oct 25, 2012 34.74 35.05 34.56 34.80 2,237,084 +0.28(+0.82%)
Oct 24, 2012 35.48 35.50 34.45 34.52 2,297,406 -0.51(-1.44%)
Oct 23, 2012 35.05 35.33 34.03 35.03 2,432,881 +0.52(+1.49%)
Oct 19, 2012 34.59 34.76 34.15 34.51 2,720,150 -0.26(-0.76%)
Oct 18, 2012 32.74 35.04 32.42 34.77 7,106,798 +1.58(+4.75%)
Oct 17, 2012 33.42 33.60 32.93 33.20 2,538,695 -0.14(-0.41%)
Oct 16, 2012 33.60 33.84 33.24 33.33 2,598,105 -0.26(-0.78%)
Oct 15, 2012 32.60 34.01 32.57 33.60 4,663,163 +1.11(+3.41%)
Oct 12, 2012 32.63 32.91 32.44 32.49 3,186,385 -0.30(-0.92%)
Oct 11, 2012 32.14 33.24 32.01 32.79 3,871,817 +1.38(+4.40%)
Oct 10, 2012 31.52 31.56 30.95 31.41 1,568,693 +0.13(+0.40%)
Oct 09, 2012 31.16 31.60 31.04 31.28 1,704,627 +0.03(+0.09%)
Oct 08, 2012 31.11 31.29 30.93 31.25 1,032,100 +0.00(+0.00%)
Oct 05, 2012 31.43 31.74 31.14 31.25 1,276,289 -0.15(-0.46%)
Oct 04, 2012 31.14 31.52 31.14 31.40 1,961,160 +0.33(+1.06%)
Oct 03, 2012 29.98 31.84 29.78 31.07 4,568,825 +1.21(+4.04%)
Oct 02, 2012 29.74 29.98 29.47 29.86 1,058,785 +0.39(+1.32%)
Oct 01, 2012 29.81 30.15 29.42 29.47 1,810,407 -0.31(-1.05%)
Sep 28, 2012 30.09 30.32 29.75 29.78 1,518,861 -0.35(-1.16%)
Sep 27, 2012 29.88 30.23 29.64 30.13 1,354,913 +0.54(+1.84%)
Sep 26, 2012 30.22 30.30 29.29 29.59 1,852,955 -0.71(-2.34%)
Sep 25, 2012 30.71 30.81 30.24 30.30 2,179,093 -0.18(-0.61%)
Sep 24, 2012 30.83 31.01 30.45 30.48 1,563,151 -0.56(-1.82%)
Sep 21, 2012 30.46 31.08 30.29 31.05 3,764,175 +0.90(+3.00%)
Sep 20, 2012 30.24 30.52 30.01 30.14 2,837,499 -0.36(-1.18%)
Sep 19, 2012 30.89 31.14 29.67 30.50 4,074,521 -0.61(-1.97%)
Sep 18, 2012 31.34 31.57 30.84 31.12 1,890,594 -0.03(-0.09%)
Sep 17, 2012 32.13 32.13 31.13 31.15 1,702,663 -1.03(-3.21%)
Sep 14, 2012 32.17 32.49 32.08 32.18 2,019,573 -0.08(-0.24%)
Sep 13, 2012 31.61 32.37 31.44 32.25 1,769,468 +0.44(+1.38%)
Sep 12, 2012 31.64 32.06 31.64 31.82 2,411,261 +0.14(+0.43%)
Sep 11, 2012 31.73 32.71 31.55 31.68 2,896,062 +0.29(+0.93%)
Sep 10, 2012 31.49 31.67 31.27 31.39 1,644,614 -0.09(-0.28%)
Sep 07, 2012 31.74 31.80 31.42 31.48 951,326 -0.23(-0.74%)
Sep 06, 2012 31.44 31.77 31.18 31.71 1,151,940 +0.23(+0.74%)
Sep 05, 2012 29.57 31.66 29.56 31.48 2,706,491 +1.29(+4.29%)
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.