Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.75 31.86 29.46 30.90 43,362 -0.22(-0.70%)
Dec 28, 2012 31.28 31.67 31.09 31.12 8,296 -0.18(-0.59%)
Dec 27, 2012 31.09 31.56 30.88 31.30 12,756 +0.42(+1.36%)
Dec 26, 2012 30.87 31.42 30.51 30.88 10,454 +0.24(+0.77%)
Dec 24, 2012 31.13 31.85 30.65 30.65 14,728 -0.49(-1.59%)
Dec 21, 2012 30.15 31.25 29.33 31.14 47,205 +1.02(+3.39%)
Dec 20, 2012 30.13 30.67 29.70 30.12 16,871 -0.01(-0.03%)
Dec 19, 2012 30.47 30.47 29.89 30.13 9,426 -0.41(-1.34%)
Dec 18, 2012 30.20 30.59 30.18 30.54 17,041 +0.22(+0.72%)
Dec 17, 2012 30.30 30.59 30.22 30.32 13,229 +0.07(+0.22%)
Dec 14, 2012 29.98 30.57 29.98 30.25 15,979 +0.13(+0.42%)
Dec 13, 2012 30.17 30.20 29.58 30.13 10,819 -0.12(-0.39%)
Dec 12, 2012 31.00 31.00 30.19 30.25 14,763 -0.61(-1.98%)
Dec 11, 2012 30.63 31.04 30.62 30.86 22,092 +0.20(+0.66%)
Dec 10, 2012 31.01 31.18 30.40 30.66 29,834 -0.35(-1.14%)
Dec 07, 2012 31.53 31.62 30.98 31.01 26,480 -0.39(-1.25%)
Dec 06, 2012 31.13 31.59 30.90 31.40 14,497 +0.10(+0.32%)
Dec 05, 2012 30.48 32.50 30.48 31.30 67,532 +1.16(+3.84%)
Dec 04, 2012 30.47 30.63 29.99 30.14 39,591 +1.30(+4.50%)
Nov 30, 2012 28.42 29.21 28.12 28.85 30,410 +0.43(+1.50%)
Nov 29, 2012 27.27 28.54 27.15 28.42 19,391 +1.27(+4.66%)
Nov 28, 2012 26.78 27.21 26.78 27.15 22,438 +0.31(+1.16%)
Nov 27, 2012 26.90 27.07 26.74 26.84 40,217 -0.09(-0.34%)
Nov 26, 2012 26.80 27.17 26.53 26.94 59,381 +0.14(+0.53%)
Nov 23, 2012 26.89 27.14 26.37 26.79 22,222 +0.02(+0.06%)
Nov 21, 2012 26.49 26.97 26.45 26.78 6,679 +0.03(+0.09%)
Nov 20, 2012 26.83 27.11 26.46 26.75 25,363 -0.34(-1.24%)
Nov 19, 2012 26.73 27.09 26.52 27.09 12,990 +0.45(+1.70%)
Nov 16, 2012 26.13 27.03 25.98 26.63 39,217 +0.44(+1.66%)
Nov 15, 2012 26.32 26.62 25.76 26.20 21,752 -0.13(-0.48%)
Nov 14, 2012 27.06 27.16 26.32 26.32 3,456 -0.70(-2.57%)
Nov 13, 2012 27.03 27.33 26.64 27.02 3,523 -0.08(-0.31%)
Nov 12, 2012 26.26 27.40 26.26 27.10 9,597 +0.84(+3.19%)
Nov 09, 2012 26.10 26.55 26.07 26.26 7,575 +0.04(+0.16%)
Nov 08, 2012 26.81 26.81 26.06 26.22 5,886 -0.53(-1.97%)
Nov 07, 2012 26.70 27.32 25.90 26.75 15,421 -0.11(-0.41%)
Nov 06, 2012 26.82 27.09 26.39 26.86 5,475 +0.04(+0.16%)
Nov 05, 2012 26.69 27.47 26.49 26.82 14,940 +0.45(+1.72%)
Nov 02, 2012 26.27 26.90 25.45 26.37 15,194 +0.04(+0.16%)
Nov 01, 2012 26.41 26.69 25.90 26.32 6,320 +0.02(+0.06%)
Oct 31, 2012 26.46 26.88 25.91 26.31 22,876 -0.21(-0.79%)
Oct 26, 2012 26.43 26.52 26.52 26.52 36,870 +0.17(+0.64%)
Oct 25, 2012 26.04 26.67 25.37 26.35 1,085 +0.44(+1.68%)
Oct 24, 2012 25.38 25.91 25.38 25.91 1,884 -0.02(-0.06%)
Oct 23, 2012 26.12 26.25 25.38 25.93 12,962 -0.39(-1.46%)
Oct 19, 2012 26.94 27.56 26.32 26.32 20,370 -0.83(-3.06%)
Oct 18, 2012 27.37 27.45 26.89 27.14 5,165 -0.34(-1.22%)
Oct 17, 2012 27.51 27.51 27.27 27.48 2,718 +0.22(+0.80%)
Oct 16, 2012 27.66 27.66 27.04 27.26 21,051 -0.22(-0.79%)
Oct 15, 2012 26.82 27.60 26.80 27.48 10,850 +0.85(+3.21%)
Oct 12, 2012 26.77 26.82 26.52 26.63 16,992 -0.07(-0.25%)
Oct 11, 2012 26.35 26.82 26.35 26.69 10,242 +0.13(+0.47%)
Oct 10, 2012 26.28 26.82 26.28 26.57 3,046 +0.29(+1.12%)
Oct 09, 2012 26.57 26.60 26.23 26.27 7,932 -0.43(-1.60%)
Oct 08, 2012 26.64 27.04 26.31 26.70 37,745 -0.23(-0.84%)
Oct 05, 2012 27.23 27.28 26.71 26.93 26,363 -0.12(-0.43%)
Oct 04, 2012 26.49 27.13 26.37 27.04 11,196 +0.65(+2.44%)
Oct 03, 2012 26.00 26.81 26.00 26.40 9,245 +0.00(+0.00%)
Oct 02, 2012 26.32 26.67 25.89 26.40 34,754 +0.22(+0.83%)
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.