Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.46 30.53 30.24 30.43 2,247,416 +0.10(+0.34%)
Nov 29, 2012 30.34 30.93 30.11 30.33 2,707,246 +0.23(+0.76%)
Nov 28, 2012 29.72 30.11 29.44 30.10 2,709,035 +0.19(+0.64%)
Nov 27, 2012 30.24 30.53 29.87 29.91 2,092,057 -0.44(-1.44%)
Nov 26, 2012 30.27 30.49 30.09 30.34 1,586,278 -0.06(-0.19%)
Nov 23, 2012 30.23 30.51 30.11 30.40 937,390 +0.34(+1.13%)
Nov 21, 2012 29.89 30.23 29.74 30.06 1,286,374 +0.26(+0.87%)
Nov 20, 2012 29.81 29.97 29.55 29.81 2,179,878 -0.13(-0.44%)
Nov 19, 2012 29.58 29.94 29.55 29.94 2,225,657 +0.80(+2.74%)
Nov 16, 2012 29.06 29.38 28.70 29.14 3,008,419 +0.05(+0.18%)
Nov 15, 2012 29.23 29.52 28.97 29.09 2,712,101 -0.14(-0.48%)
Nov 14, 2012 29.80 29.90 29.14 29.23 2,532,205 -0.43(-1.45%)
Nov 13, 2012 29.55 29.99 29.50 29.66 2,567,265 -0.20(-0.67%)
Nov 12, 2012 30.12 30.12 29.75 29.86 1,026,339 -0.10(-0.35%)
Nov 09, 2012 29.52 30.42 29.49 29.96 2,729,901 +0.37(+1.25%)
Nov 08, 2012 29.91 30.06 29.53 29.59 2,118,939 -0.38(-1.28%)
Nov 07, 2012 30.17 30.20 29.66 29.98 3,244,097 -0.68(-2.22%)
Nov 06, 2012 30.50 31.01 30.26 30.66 2,276,035 +0.39(+1.29%)
Nov 05, 2012 29.91 30.41 29.86 30.26 1,957,293 +0.23(+0.76%)
Nov 02, 2012 30.81 31.04 29.97 30.03 7,258,444 -0.66(-2.14%)
Nov 01, 2012 29.80 30.94 29.78 30.69 3,822,042 +1.03(+3.49%)
Oct 31, 2012 29.92 30.29 29.54 29.66 2,828,132 -0.07(-0.22%)
Oct 26, 2012 29.81 29.72 29.72 29.72 2,386,770 -0.01(-0.02%)
Oct 25, 2012 30.19 30.26 29.58 29.73 2,759,905 -0.19(-0.64%)
Oct 24, 2012 29.91 30.02 29.68 29.92 3,288,257 +0.09(+0.30%)
Oct 23, 2012 29.89 29.99 29.49 29.83 3,015,875 -0.12(-0.39%)
Oct 19, 2012 30.22 30.35 29.90 29.95 5,019,768 -0.35(-1.15%)
Oct 18, 2012 29.55 30.45 29.27 30.30 5,060,309 +0.44(+1.46%)
Oct 17, 2012 29.65 29.99 29.49 29.86 6,534,276 +0.40(+1.35%)
Oct 16, 2012 29.08 29.60 28.93 29.47 2,924,772 +0.61(+2.10%)
Oct 15, 2012 28.53 28.89 28.36 28.86 2,139,632 +0.35(+1.22%)
Oct 12, 2012 28.80 28.90 28.38 28.51 1,745,644 -0.32(-1.10%)
Oct 11, 2012 28.95 29.06 28.71 28.83 1,924,223 +0.11(+0.39%)
Oct 10, 2012 29.13 29.21 28.67 28.72 2,415,532 -0.47(-1.62%)
Oct 09, 2012 29.12 29.55 29.08 29.19 3,195,762 +0.13(+0.43%)
Oct 08, 2012 28.32 29.07 28.23 29.07 2,779,329 +0.55(+1.94%)
Oct 05, 2012 28.77 28.90 28.40 28.51 1,635,792 -0.06(-0.21%)
Oct 04, 2012 28.25 28.78 28.25 28.57 2,548,477 +0.50(+1.79%)
Oct 03, 2012 28.02 28.22 27.86 28.07 1,795,989 +0.12(+0.42%)
Oct 02, 2012 28.42 28.52 27.86 27.95 2,498,139 -0.33(-1.18%)
Oct 01, 2012 28.39 28.85 28.19 28.28 2,879,422 +0.01(+0.03%)
Sep 28, 2012 28.21 28.36 28.07 28.28 2,303,496 -0.07(-0.23%)
Sep 27, 2012 28.39 28.50 27.99 28.34 3,112,016 +0.19(+0.68%)
Sep 26, 2012 28.18 28.44 27.86 28.15 3,180,913 +0.04(+0.14%)
Sep 25, 2012 29.02 29.18 28.05 28.11 4,655,003 -0.84(-2.91%)
Sep 24, 2012 28.83 29.11 28.59 28.95 3,154,179 +0.04(+0.15%)
Sep 21, 2012 29.23 29.27 28.86 28.91 3,977,558 -0.16(-0.55%)
Sep 20, 2012 28.72 29.07 28.40 29.07 3,169,476 +0.10(+0.33%)
Sep 19, 2012 29.18 29.22 28.84 28.97 2,703,268 -0.18(-0.63%)
Sep 18, 2012 29.05 29.19 28.47 29.16 4,440,352 -0.01(-0.05%)
Sep 17, 2012 29.71 29.71 28.99 29.17 15,229,585 -0.66(-2.21%)
Sep 14, 2012 29.73 29.96 29.54 29.83 12,821,138 +0.20(+0.69%)
Sep 13, 2012 28.45 29.69 28.33 29.62 10,095,184 +1.08(+3.77%)
Sep 12, 2012 28.73 28.91 28.26 28.55 3,556,571 -0.20(-0.71%)
Sep 11, 2012 28.65 28.98 28.61 28.75 2,859,298 +0.11(+0.38%)
Sep 10, 2012 28.60 28.92 28.58 28.64 3,552,128 -0.20(-0.69%)
Sep 07, 2012 28.17 28.94 28.09 28.84 3,462,835 +0.96(+3.44%)
Sep 06, 2012 27.26 27.93 27.23 27.88 3,834,747 +0.80(+2.95%)
Sep 05, 2012 27.20 27.26 26.98 27.08 4,514,843 -0.08(-0.30%)
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.