Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.55 34.63 33.55 34.59 1,014,237 +0.96(+2.85%)
Dec 28, 2012 33.46 34.13 33.30 33.63 1,197,160 +0.01(+0.03%)
Dec 27, 2012 33.73 33.85 33.14 33.62 1,026,231 -0.06(-0.18%)
Dec 26, 2012 34.15 34.30 33.66 33.68 939,587 -0.51(-1.49%)
Dec 24, 2012 34.45 34.59 34.08 34.19 444,715 -0.20(-0.58%)
Dec 21, 2012 34.44 35.09 34.27 34.39 2,904,556 -0.23(-0.66%)
Dec 20, 2012 34.86 34.87 34.10 34.62 1,466,887 -0.27(-0.77%)
Dec 19, 2012 35.33 35.39 34.83 34.89 1,025,200 -0.45(-1.27%)
Dec 18, 2012 34.94 35.59 34.87 35.34 1,211,998 +0.40(+1.14%)
Dec 17, 2012 34.64 34.95 34.35 34.94 929,541 +0.44(+1.28%)
Dec 14, 2012 34.91 35.01 34.37 34.50 873,196 -0.66(-1.88%)
Dec 13, 2012 35.37 35.58 34.91 35.16 1,457,811 -0.21(-0.59%)
Dec 12, 2012 35.19 35.86 34.98 35.37 1,118,469 +0.44(+1.26%)
Dec 11, 2012 35.55 35.84 34.76 34.93 1,175,936 -0.36(-1.02%)
Dec 10, 2012 34.55 35.36 34.44 35.29 834,324 +0.74(+2.14%)
Dec 07, 2012 34.97 34.97 34.39 34.55 1,243,654 -0.27(-0.78%)
Dec 06, 2012 35.21 35.35 34.67 34.82 1,765,913 +0.41(+1.19%)
Dec 05, 2012 34.34 34.60 33.22 34.41 5,085,808 -0.87(-2.47%)
Dec 04, 2012 35.72 35.94 35.13 35.28 1,311,915 -0.58(-1.62%)
Nov 30, 2012 36.15 36.48 35.61 35.86 5,424,914 -0.29(-0.80%)
Nov 29, 2012 35.00 36.31 34.85 36.15 2,316,211 +1.49(+4.30%)
Nov 28, 2012 33.90 34.80 33.56 34.66 2,208,907 +0.75(+2.21%)
Nov 27, 2012 34.33 35.22 33.85 33.91 1,887,118 -0.50(-1.45%)
Nov 26, 2012 34.56 34.74 34.01 34.41 1,843,871 -0.13(-0.38%)
Nov 23, 2012 34.47 34.78 34.40 34.54 399,676 +0.13(+0.38%)
Nov 21, 2012 34.39 34.85 34.27 34.41 1,110,237 +0.03(+0.09%)
Nov 20, 2012 34.59 34.77 33.85 34.38 1,495,014 -0.15(-0.43%)
Nov 19, 2012 34.45 34.95 34.19 34.53 1,902,278 +0.32(+0.94%)
Nov 16, 2012 33.44 34.37 33.44 34.21 3,429,262 +0.95(+2.86%)
Nov 15, 2012 33.15 33.61 32.51 33.26 2,560,440 +0.11(+0.33%)
Nov 14, 2012 34.49 35.05 33.01 33.15 2,469,649 -1.44(-4.16%)
Nov 13, 2012 34.31 34.99 34.16 34.59 1,916,315 +0.07(+0.20%)
Nov 12, 2012 35.43 35.43 34.34 34.52 1,881,111 -0.76(-2.15%)
Nov 09, 2012 35.15 35.74 34.96 35.28 1,495,797 -0.09(-0.25%)
Nov 08, 2012 35.09 37.09 34.76 35.37 2,892,697 -0.34(-0.95%)
Nov 07, 2012 33.50 36.22 33.28 35.71 4,759,237 +2.01(+5.96%)
Nov 06, 2012 32.61 34.25 31.96 33.70 4,632,326 +0.75(+2.28%)
Nov 05, 2012 34.92 35.07 31.58 32.95 8,047,814 -2.06(-5.88%)
Nov 02, 2012 36.45 37.03 34.89 35.01 2,752,235 -0.59(-1.66%)
Nov 01, 2012 38.62 39.19 34.35 35.60 7,794,727 -2.97(-7.70%)
Oct 31, 2012 39.70 39.70 37.68 38.57 2,292,918 -0.23(-0.59%)
Oct 26, 2012 37.70 38.80 38.80 38.80 2,705,200 +1.21(+3.22%)
Oct 25, 2012 38.04 39.48 37.08 37.59 4,884,485 -0.16(-0.42%)
Oct 24, 2012 36.40 39.83 35.30 37.75 12,224,658 +1.55(+4.28%)
Oct 23, 2012 36.01 36.54 35.76 36.20 2,762,611 +0.50(+1.40%)
Oct 19, 2012 35.87 36.26 35.35 35.70 1,917,005 -0.36(-1.00%)
Oct 18, 2012 36.66 36.73 36.05 36.06 1,258,728 -0.60(-1.64%)
Oct 17, 2012 36.59 36.92 36.32 36.66 1,341,245 +0.22(+0.60%)
Oct 16, 2012 35.90 36.48 35.65 36.44 1,638,913 +0.74(+2.07%)
Oct 15, 2012 35.45 35.92 35.26 35.70 1,592,202 +0.29(+0.82%)
Oct 12, 2012 35.08 35.60 34.91 35.41 1,570,689 +0.12(+0.34%)
Oct 11, 2012 35.86 36.07 35.03 35.29 1,994,760 -0.17(-0.48%)
Oct 10, 2012 34.73 35.77 34.50 35.46 2,143,269 -0.07(-0.20%)
Oct 09, 2012 36.26 36.53 35.45 35.53 2,353,687 -0.75(-2.07%)
Oct 08, 2012 36.69 36.77 36.14 36.28 1,479,554 -0.47(-1.28%)
Oct 05, 2012 37.11 37.92 35.96 36.75 5,307,754 -0.29(-0.78%)
Oct 04, 2012 35.59 37.31 35.26 37.04 6,669,865 +2.16(+6.19%)
Oct 03, 2012 31.21 34.98 31.06 34.88 9,760,591 +5.92(+20.44%)
Oct 02, 2012 28.83 29.13 28.69 28.96 1,575,436 +0.32(+1.12%)
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.