Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.52 31.65 31.38 31.53 270,762 -0.02(-0.05%)
Nov 29, 2012 31.24 31.56 30.89 31.54 170,874 +0.43(+1.40%)
Nov 28, 2012 30.64 31.12 30.23 31.11 180,727 +0.23(+0.75%)
Nov 27, 2012 30.93 31.16 30.68 30.88 164,439 -0.13(-0.41%)
Nov 26, 2012 30.60 31.09 30.60 31.00 184,412 +0.22(+0.73%)
Nov 23, 2012 30.61 30.82 30.31 30.78 118,641 +0.22(+0.71%)
Nov 21, 2012 30.55 30.76 30.43 30.56 92,529 +0.02(+0.05%)
Nov 20, 2012 30.69 30.69 30.32 30.55 162,111 -0.26(-0.85%)
Nov 19, 2012 30.28 30.86 30.17 30.81 241,843 +0.85(+2.85%)
Nov 16, 2012 30.31 30.53 29.81 29.96 251,166 -0.40(-1.33%)
Nov 15, 2012 30.39 30.76 30.07 30.36 419,400 -0.10(-0.34%)
Nov 14, 2012 31.09 31.33 30.40 30.46 453,288 -0.64(-2.05%)
Nov 13, 2012 30.55 31.27 30.54 31.10 383,424 +0.27(+0.88%)
Nov 12, 2012 30.63 31.09 30.39 30.83 104,596 +0.37(+1.23%)
Nov 09, 2012 30.37 30.76 30.28 30.46 255,200 -0.02(-0.07%)
Nov 08, 2012 30.91 30.91 30.39 30.48 329,663 -0.50(-1.62%)
Nov 07, 2012 31.38 31.52 30.52 30.98 268,637 -0.72(-2.27%)
Nov 06, 2012 31.16 31.97 31.16 31.70 244,574 +0.40(+1.27%)
Nov 05, 2012 31.16 31.39 31.09 31.30 138,581 +0.07(+0.22%)
Nov 02, 2012 32.02 32.02 31.21 31.24 247,768 -0.57(-1.79%)
Nov 01, 2012 31.01 31.98 31.01 31.80 415,762 +0.78(+2.51%)
Oct 31, 2012 31.05 31.51 30.63 31.03 541,426 -0.32(-1.03%)
Oct 26, 2012 31.44 31.35 31.35 31.35 131,225 +0.00(+0.00%)
Oct 25, 2012 31.36 31.37 30.63 31.35 276,501 +0.13(+0.41%)
Oct 24, 2012 31.97 32.12 31.12 31.22 250,951 -0.62(-1.95%)
Oct 23, 2012 31.49 32.04 31.27 31.84 178,136 -0.28(-0.86%)
Oct 19, 2012 33.35 33.35 31.92 32.12 647,717 -1.41(-4.20%)
Oct 18, 2012 34.04 34.04 33.20 33.53 436,684 -0.04(-0.13%)
Oct 17, 2012 33.02 34.42 32.81 33.57 482,613 +0.67(+2.02%)
Oct 16, 2012 32.44 33.10 32.44 32.90 554,920 +0.55(+1.71%)
Oct 15, 2012 32.05 32.37 31.77 32.35 301,676 +0.25(+0.79%)
Oct 12, 2012 32.22 32.34 31.93 32.10 208,374 -0.06(-0.19%)
Oct 11, 2012 32.33 32.49 32.07 32.16 208,140 +0.05(+0.16%)
Oct 10, 2012 32.26 32.51 32.00 32.10 171,009 -0.16(-0.49%)
Oct 09, 2012 32.70 32.72 32.07 32.26 199,959 -0.33(-1.01%)
Oct 08, 2012 32.26 32.73 32.19 32.59 320,817 +0.13(+0.39%)
Oct 05, 2012 32.64 33.07 32.26 32.46 304,109 -0.05(-0.16%)
Oct 04, 2012 32.22 32.52 32.06 32.52 185,270 +0.42(+1.31%)
Oct 03, 2012 31.74 32.32 31.56 32.10 214,809 +0.35(+1.11%)
Oct 02, 2012 31.56 31.74 31.33 31.74 244,844 +0.35(+1.12%)
Oct 01, 2012 31.83 31.98 31.21 31.39 438,587 -0.37(-1.15%)
Sep 28, 2012 32.38 32.51 31.74 31.76 369,107 -0.74(-2.28%)
Sep 27, 2012 32.48 32.67 32.14 32.50 226,796 +0.17(+0.53%)
Sep 26, 2012 32.96 32.97 32.32 32.33 278,731 -0.56(-1.71%)
Sep 25, 2012 33.10 33.47 32.84 32.89 330,668 -0.08(-0.25%)
Sep 24, 2012 32.74 33.14 32.69 32.97 329,748 -0.03(-0.09%)
Sep 21, 2012 33.26 33.28 32.84 33.00 456,318 -0.09(-0.27%)
Sep 20, 2012 32.93 33.19 32.57 33.09 682,075 -0.17(-0.52%)
Sep 19, 2012 32.61 33.31 32.40 33.26 255,673 +0.80(+2.47%)
Sep 18, 2012 32.46 32.58 32.17 32.46 256,362 -0.10(-0.30%)
Sep 17, 2012 33.42 33.64 32.55 32.56 270,261 -1.00(-2.99%)
Sep 14, 2012 33.26 33.88 33.21 33.56 266,230 +0.31(+0.95%)
Sep 13, 2012 32.78 33.37 32.59 33.25 356,796 +0.48(+1.46%)
Sep 12, 2012 32.62 32.83 32.48 32.77 214,339 +0.30(+0.92%)
Sep 11, 2012 32.28 32.54 32.04 32.47 314,934 +0.16(+0.51%)
Sep 10, 2012 32.18 32.36 31.85 32.31 175,239 +0.01(+0.05%)
Sep 07, 2012 31.59 32.39 31.29 32.29 313,420 +0.71(+2.26%)
Sep 06, 2012 31.16 31.91 31.12 31.58 390,447 +0.51(+1.63%)
Sep 05, 2012 31.12 31.29 30.80 31.07 277,549 +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.