Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.50 31.63 31.36 31.51 270,902 -0.02(-0.05%)
Nov 29, 2012 31.23 31.55 30.88 31.53 170,963 +0.43(+1.40%)
Nov 28, 2012 30.62 31.11 30.22 31.09 180,821 +0.23(+0.75%)
Nov 27, 2012 30.91 31.14 30.67 30.86 164,524 -0.13(-0.41%)
Nov 26, 2012 30.58 31.07 30.58 30.99 184,508 +0.22(+0.73%)
Nov 23, 2012 30.60 30.80 30.30 30.76 118,702 +0.22(+0.71%)
Nov 21, 2012 30.54 30.75 30.41 30.55 92,577 +0.02(+0.05%)
Nov 20, 2012 30.67 30.67 30.31 30.53 162,195 -0.26(-0.85%)
Nov 19, 2012 30.26 30.85 30.15 30.79 241,968 +0.85(+2.85%)
Nov 16, 2012 30.29 30.52 29.79 29.94 251,297 -0.40(-1.33%)
Nov 15, 2012 30.37 30.75 30.05 30.34 419,618 -0.10(-0.34%)
Nov 14, 2012 31.07 31.32 30.39 30.45 453,523 -0.64(-2.05%)
Nov 13, 2012 30.53 31.25 30.53 31.08 383,624 +0.27(+0.87%)
Nov 12, 2012 30.61 31.07 30.38 30.81 104,651 +0.37(+1.23%)
Nov 09, 2012 30.36 30.74 30.26 30.44 255,333 -0.02(-0.07%)
Nov 08, 2012 30.89 30.89 30.37 30.46 329,835 -0.50(-1.62%)
Nov 07, 2012 31.36 31.50 30.51 30.96 268,777 -0.72(-2.27%)
Nov 06, 2012 31.15 31.95 31.15 31.68 244,701 +0.40(+1.27%)
Nov 05, 2012 31.14 31.38 31.07 31.29 138,653 +0.07(+0.22%)
Nov 02, 2012 32.00 32.00 31.20 31.22 247,897 -0.57(-1.79%)
Nov 01, 2012 30.99 31.96 30.99 31.79 415,978 +0.78(+2.51%)
Oct 31, 2012 31.03 31.50 30.61 31.01 541,708 -0.32(-1.03%)
Oct 26, 2012 31.43 31.33 31.33 31.33 131,293 +0.00(+0.00%)
Oct 25, 2012 31.34 31.35 30.61 31.33 276,645 +0.13(+0.41%)
Oct 24, 2012 31.95 32.10 31.10 31.20 251,081 -0.62(-1.95%)
Oct 23, 2012 31.47 32.03 31.26 31.82 178,228 -0.28(-0.86%)
Oct 19, 2012 33.34 33.34 31.90 32.10 648,054 -1.41(-4.20%)
Oct 18, 2012 34.02 34.02 33.19 33.51 436,911 -0.04(-0.13%)
Oct 17, 2012 33.00 34.40 32.79 33.55 482,864 +0.67(+2.02%)
Oct 16, 2012 32.42 33.08 32.42 32.89 555,209 +0.55(+1.71%)
Oct 15, 2012 32.03 32.35 31.75 32.33 301,833 +0.25(+0.79%)
Oct 12, 2012 32.21 32.33 31.91 32.08 208,482 -0.06(-0.19%)
Oct 11, 2012 32.31 32.47 32.06 32.14 208,248 +0.05(+0.16%)
Oct 10, 2012 32.24 32.49 31.98 32.09 171,098 -0.16(-0.49%)
Oct 09, 2012 32.69 32.70 32.05 32.24 200,063 -0.33(-1.01%)
Oct 08, 2012 32.24 32.72 32.18 32.57 320,984 +0.13(+0.39%)
Oct 05, 2012 32.63 33.05 32.24 32.45 304,267 -0.05(-0.16%)
Oct 04, 2012 32.21 32.51 32.04 32.50 185,367 +0.42(+1.31%)
Oct 03, 2012 31.72 32.30 31.55 32.08 214,921 +0.35(+1.11%)
Oct 02, 2012 31.55 31.73 31.32 31.73 244,971 +0.35(+1.12%)
Oct 01, 2012 31.81 31.97 31.20 31.38 438,815 -0.37(-1.15%)
Sep 28, 2012 32.36 32.49 31.72 31.74 369,299 -0.74(-2.28%)
Sep 27, 2012 32.46 32.65 32.12 32.48 226,914 +0.17(+0.53%)
Sep 26, 2012 32.94 32.95 32.30 32.31 278,876 -0.56(-1.71%)
Sep 25, 2012 33.08 33.45 32.82 32.87 330,840 -0.08(-0.25%)
Sep 24, 2012 32.72 33.12 32.67 32.95 329,919 -0.03(-0.09%)
Sep 21, 2012 33.25 33.26 32.83 32.98 456,556 -0.09(-0.27%)
Sep 20, 2012 32.91 33.17 32.55 33.07 682,430 -0.17(-0.52%)
Sep 19, 2012 32.60 33.29 32.39 33.25 255,806 +0.80(+2.47%)
Sep 18, 2012 32.45 32.56 32.15 32.45 256,495 -0.10(-0.30%)
Sep 17, 2012 33.40 33.62 32.53 32.54 270,401 -1.00(-2.99%)
Sep 14, 2012 33.24 33.87 33.19 33.55 266,369 +0.31(+0.95%)
Sep 13, 2012 32.76 33.35 32.57 33.23 356,981 +0.48(+1.46%)
Sep 12, 2012 32.60 32.81 32.46 32.75 214,450 +0.30(+0.92%)
Sep 11, 2012 32.27 32.52 32.02 32.45 315,097 +0.16(+0.51%)
Sep 10, 2012 32.16 32.34 31.83 32.29 175,330 +0.01(+0.05%)
Sep 07, 2012 31.58 32.37 31.27 32.27 313,583 +0.71(+2.26%)
Sep 06, 2012 31.15 31.90 31.11 31.56 390,650 +0.51(+1.63%)
Sep 05, 2012 31.11 31.27 30.78 31.06 277,693 +0.08(+0.26%)
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.