Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.81 34.13 33.71 34.09 3,930,406 +0.35(+1.04%)
Nov 29, 2012 33.71 33.93 33.48 33.74 4,307,786 +0.11(+0.32%)
Nov 28, 2012 33.63 33.76 33.52 33.63 3,222,787 -0.12(-0.35%)
Nov 27, 2012 33.99 34.10 33.70 33.75 3,015,690 -0.17(-0.52%)
Nov 26, 2012 33.27 34.05 33.27 33.92 2,533,833 +0.48(+1.44%)
Nov 23, 2012 33.39 33.50 33.04 33.44 1,512,505 +0.07(+0.20%)
Nov 21, 2012 33.46 33.54 32.96 33.37 2,747,017 -0.11(-0.32%)
Nov 20, 2012 33.85 34.03 33.40 33.48 3,717,473 -0.25(-0.74%)
Nov 19, 2012 33.95 33.95 33.43 33.73 3,103,374 +0.07(+0.20%)
Nov 16, 2012 33.47 33.89 33.40 33.66 4,473,062 +0.22(+0.67%)
Nov 15, 2012 33.71 34.00 33.29 33.44 3,508,554 -0.18(-0.54%)
Nov 14, 2012 33.96 34.02 33.53 33.62 2,792,976 -0.38(-1.13%)
Nov 13, 2012 33.63 34.27 33.58 34.00 2,141,971 +0.27(+0.79%)
Nov 12, 2012 34.24 34.34 33.69 33.74 1,250,746 -0.30(-0.88%)
Nov 09, 2012 34.00 34.22 33.95 34.04 2,069,229 -0.02(-0.07%)
Nov 08, 2012 34.28 34.49 34.05 34.06 2,585,497 -0.18(-0.53%)
Nov 07, 2012 34.70 34.70 34.13 34.25 2,935,263 -0.64(-1.84%)
Nov 06, 2012 34.57 35.03 34.53 34.89 2,308,168 +0.33(+0.96%)
Nov 05, 2012 34.88 34.95 34.51 34.55 2,301,182 -0.41(-1.17%)
Nov 02, 2012 35.21 35.32 34.92 34.96 4,761,362 -0.07(-0.21%)
Nov 01, 2012 35.39 35.52 34.99 35.04 2,111,623 -0.36(-1.01%)
Oct 31, 2012 35.14 35.50 35.05 35.39 3,211,338 +0.43(+1.24%)
Oct 26, 2012 35.07 34.96 34.96 34.96 3,050,051 -0.03(-0.10%)
Oct 25, 2012 35.01 35.13 34.95 34.99 4,928,551 +0.10(+0.29%)
Oct 24, 2012 35.19 35.29 34.82 34.89 2,992,957 -0.22(-0.62%)
Oct 23, 2012 35.11 35.29 35.06 35.11 4,974,894 -0.50(-1.40%)
Oct 19, 2012 35.95 36.04 35.45 35.61 2,668,228 -0.36(-1.00%)
Oct 18, 2012 36.09 36.23 35.97 35.97 4,476,592 -0.18(-0.51%)
Oct 17, 2012 35.67 36.17 35.63 36.15 2,691,494 +0.67(+1.88%)
Oct 16, 2012 35.69 35.94 35.25 35.49 3,223,634 +0.00(+0.00%)
Oct 15, 2012 35.36 35.49 35.08 35.49 3,058,517 +0.11(+0.31%)
Oct 12, 2012 36.16 36.24 35.01 35.38 5,729,801 -0.47(-1.32%)
Oct 11, 2012 35.99 36.23 35.84 35.85 1,942,413 -0.05(-0.14%)
Oct 10, 2012 35.85 36.07 35.71 35.90 1,739,039 +0.07(+0.19%)
Oct 09, 2012 36.10 36.13 35.79 35.84 2,512,689 -0.36(-0.99%)
Oct 08, 2012 35.53 36.72 35.53 36.19 4,666,742 +0.67(+1.90%)
Oct 05, 2012 35.75 35.85 35.49 35.52 2,444,480 -0.16(-0.44%)
Oct 04, 2012 35.49 35.69 35.31 35.68 4,134,675 +0.29(+0.82%)
Oct 03, 2012 35.29 35.54 35.14 35.39 2,869,704 +0.20(+0.57%)
Oct 02, 2012 35.24 35.51 35.06 35.19 2,356,750 +0.03(+0.07%)
Oct 01, 2012 35.53 35.68 35.12 35.16 2,275,421 -0.36(-1.01%)
Sep 28, 2012 35.27 35.59 35.07 35.52 3,672,557 +0.22(+0.61%)
Sep 27, 2012 35.53 35.53 35.18 35.30 2,398,977 -0.11(-0.32%)
Sep 26, 2012 35.20 35.69 35.16 35.41 2,929,646 +0.29(+0.82%)
Sep 25, 2012 35.33 35.41 35.09 35.13 1,567,763 -0.13(-0.37%)
Sep 24, 2012 35.09 35.30 35.06 35.26 2,149,749 +0.18(+0.52%)
Sep 21, 2012 35.22 35.28 34.92 35.08 3,848,538 -0.05(-0.14%)
Sep 20, 2012 35.00 35.18 34.96 35.13 1,481,372 +0.09(+0.26%)
Sep 19, 2012 35.07 35.27 34.98 35.04 1,767,987 -0.02(-0.05%)
Sep 18, 2012 35.03 35.09 34.69 35.05 3,152,733 +0.02(+0.07%)
Sep 17, 2012 35.65 35.76 35.03 35.03 7,080,696 -0.59(-1.66%)
Sep 14, 2012 35.72 35.78 35.37 35.62 2,828,212 -0.07(-0.18%)
Sep 13, 2012 35.40 35.69 35.29 35.69 3,523,309 +0.20(+0.56%)
Sep 12, 2012 35.69 35.75 35.45 35.49 1,084,464 -0.19(-0.53%)
Sep 11, 2012 35.76 35.91 35.67 35.68 1,094,572 -0.11(-0.30%)
Sep 10, 2012 35.97 35.97 35.70 35.79 1,212,919 -0.02(-0.05%)
Sep 07, 2012 35.79 35.93 35.65 35.80 1,967,553 +0.23(+0.65%)
Sep 06, 2012 35.62 35.74 35.54 35.57 3,434,200 +0.17(+0.49%)
Sep 05, 2012 35.90 35.96 35.37 35.40 2,600,286 -0.38(-1.06%)
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.