Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.59 31.59 31.25 31.39 4,203,039 -0.12(-0.39%)
Nov 29, 2012 31.61 31.77 31.46 31.52 3,744,462 +0.01(+0.02%)
Nov 28, 2012 31.15 31.56 31.11 31.51 6,430,269 +0.33(+1.07%)
Nov 27, 2012 31.10 31.49 31.01 31.18 5,333,507 -0.02(-0.07%)
Nov 26, 2012 31.23 31.28 30.91 31.20 3,251,230 -0.22(-0.71%)
Nov 23, 2012 30.98 31.44 30.94 31.42 2,026,752 +0.60(+1.95%)
Nov 21, 2012 30.98 31.04 30.62 30.82 3,087,019 -0.09(-0.30%)
Nov 20, 2012 30.57 30.95 30.47 30.91 6,456,625 +0.31(+1.01%)
Nov 19, 2012 30.23 30.75 30.17 30.61 7,556,569 +0.59(+1.95%)
Nov 16, 2012 29.66 30.07 29.33 30.02 6,884,651 +0.49(+1.67%)
Nov 15, 2012 29.59 29.75 29.34 29.53 4,142,776 -0.05(-0.16%)
Nov 14, 2012 29.51 30.54 29.40 29.57 6,255,358 +0.19(+0.66%)
Nov 13, 2012 29.50 29.95 29.36 29.38 5,589,115 -0.35(-1.19%)
Nov 12, 2012 29.88 29.88 29.49 29.73 3,132,681 -0.14(-0.46%)
Nov 09, 2012 29.76 30.14 29.43 29.87 5,349,230 +0.04(+0.13%)
Nov 08, 2012 29.77 30.15 29.71 29.83 6,241,265 +0.01(+0.03%)
Nov 07, 2012 30.05 30.07 29.61 29.83 7,299,371 -0.45(-1.48%)
Nov 06, 2012 29.88 30.40 29.88 30.27 5,437,634 +0.44(+1.47%)
Nov 05, 2012 29.51 29.91 29.39 29.83 5,199,712 +0.09(+0.31%)
Nov 02, 2012 30.29 30.29 29.25 29.74 12,788,662 -0.38(-1.25%)
Nov 01, 2012 31.42 31.44 29.88 30.12 10,894,205 -0.72(-2.33%)
Oct 31, 2012 30.78 31.60 30.30 30.84 9,414,515 -0.13(-0.42%)
Oct 26, 2012 31.10 30.97 30.97 30.97 8,117,290 -0.28(-0.89%)
Oct 25, 2012 32.09 32.11 31.08 31.25 7,771,056 -0.51(-1.60%)
Oct 24, 2012 31.96 32.09 31.72 31.76 4,428,203 -0.09(-0.29%)
Oct 23, 2012 32.22 32.28 31.71 31.85 5,597,174 -0.56(-1.71%)
Oct 19, 2012 32.90 32.94 32.18 32.40 4,245,668 -0.47(-1.43%)
Oct 18, 2012 32.34 33.02 32.34 32.87 5,658,669 +0.58(+1.79%)
Oct 17, 2012 31.99 32.35 31.96 32.30 4,147,972 +0.35(+1.09%)
Oct 16, 2012 31.86 32.16 31.82 31.95 2,912,843 +0.23(+0.73%)
Oct 15, 2012 31.37 31.74 31.30 31.72 4,105,529 +0.39(+1.26%)
Oct 12, 2012 31.46 31.63 31.16 31.32 3,646,847 -0.16(-0.51%)
Oct 11, 2012 31.42 31.81 31.37 31.49 3,972,397 +0.19(+0.62%)
Oct 10, 2012 31.53 31.55 31.22 31.29 5,117,935 -0.24(-0.76%)
Oct 09, 2012 31.82 32.05 31.52 31.53 4,040,013 -0.25(-0.80%)
Oct 08, 2012 31.50 31.82 31.46 31.79 2,562,418 +0.18(+0.56%)
Oct 05, 2012 31.65 31.76 31.50 31.61 3,265,357 +0.12(+0.39%)
Oct 04, 2012 31.32 31.60 31.26 31.49 3,307,076 +0.34(+1.09%)
Oct 03, 2012 30.99 31.26 30.94 31.15 3,856,831 +0.23(+0.75%)
Oct 02, 2012 30.88 31.04 30.74 30.91 2,769,258 +0.10(+0.33%)
Oct 01, 2012 30.69 31.04 30.59 30.81 4,279,752 +0.26(+0.86%)
Sep 28, 2012 30.60 30.70 30.37 30.55 3,636,315 -0.12(-0.40%)
Sep 27, 2012 30.54 30.76 30.41 30.68 4,659,915 +0.24(+0.79%)
Sep 26, 2012 30.78 30.85 30.43 30.44 4,398,631 -0.37(-1.20%)
Sep 25, 2012 31.15 31.41 30.79 30.81 5,899,390 -0.23(-0.75%)
Sep 24, 2012 31.05 31.31 31.02 31.04 4,451,859 -0.15(-0.47%)
Sep 21, 2012 30.85 31.35 30.77 31.18 7,368,739 +0.43(+1.40%)
Sep 20, 2012 30.36 30.78 30.25 30.75 6,128,484 +0.28(+0.91%)
Sep 19, 2012 30.73 30.73 30.43 30.47 4,813,983 -0.27(-0.88%)
Sep 18, 2012 30.66 30.77 30.40 30.74 4,676,599 +0.05(+0.18%)
Sep 17, 2012 30.64 30.74 30.57 30.69 3,515,138 -0.05(-0.18%)
Sep 14, 2012 30.54 30.78 30.38 30.74 4,771,571 +0.33(+1.09%)
Sep 13, 2012 29.90 30.44 29.77 30.41 4,534,912 +0.47(+1.57%)
Sep 12, 2012 29.77 29.95 29.73 29.94 3,615,526 +0.25(+0.83%)
Sep 11, 2012 29.51 29.77 29.44 29.70 2,969,315 +0.19(+0.65%)
Sep 10, 2012 29.58 29.68 29.50 29.50 2,804,524 -0.18(-0.60%)
Sep 07, 2012 29.71 29.81 29.56 29.68 4,029,112 +0.02(+0.05%)
Sep 06, 2012 29.33 29.73 29.23 29.66 5,469,522 +0.52(+1.77%)
Sep 05, 2012 28.96 29.28 28.96 29.15 6,135,541 +0.30(+1.04%)
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.