Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.17 31.50 30.97 31.18 349,050 +0.07(+0.23%)
Nov 29, 2012 30.50 31.33 30.49 31.11 354,276 +0.82(+2.71%)
Nov 28, 2012 30.13 30.58 29.80 30.29 292,452 -0.19(-0.62%)
Nov 27, 2012 30.74 31.02 30.48 30.48 248,328 -0.21(-0.68%)
Nov 26, 2012 30.79 31.08 30.55 30.69 267,584 -0.21(-0.68%)
Nov 23, 2012 30.73 31.05 30.63 30.90 66,525 +0.23(+0.75%)
Nov 21, 2012 30.49 30.80 30.27 30.67 160,158 +0.09(+0.29%)
Nov 20, 2012 29.82 30.66 29.68 30.58 361,451 +0.79(+2.65%)
Nov 19, 2012 30.07 30.14 29.51 29.79 394,289 +0.11(+0.37%)
Nov 16, 2012 29.91 30.16 29.27 29.68 275,647 -0.31(-1.03%)
Nov 15, 2012 30.21 30.65 29.93 29.99 343,838 -0.21(-0.70%)
Nov 14, 2012 30.97 31.54 30.03 30.20 356,701 -0.73(-2.36%)
Nov 13, 2012 31.16 31.35 30.78 30.93 483,885 -0.35(-1.12%)
Nov 12, 2012 31.87 32.11 31.00 31.28 321,512 -0.41(-1.29%)
Nov 09, 2012 31.49 31.97 31.45 31.69 539,277 -0.01(-0.03%)
Nov 08, 2012 32.57 32.57 31.61 31.70 388,371 -0.62(-1.92%)
Nov 07, 2012 32.76 33.06 32.16 32.32 265,093 -0.68(-2.06%)
Nov 06, 2012 33.39 33.79 32.68 33.00 531,897 -0.17(-0.51%)
Nov 05, 2012 33.15 33.54 32.77 33.17 147,127 -0.04(-0.12%)
Nov 02, 2012 33.97 34.17 33.12 33.21 178,665 -0.56(-1.66%)
Nov 01, 2012 33.42 34.27 32.83 33.77 244,340 +0.30(+0.90%)
Oct 31, 2012 32.51 33.70 32.51 33.47 283,798 -0.13(-0.39%)
Oct 26, 2012 33.06 33.60 33.60 33.60 264,500 +0.69(+2.10%)
Oct 25, 2012 34.39 34.68 32.61 32.91 292,202 -1.36(-3.97%)
Oct 24, 2012 34.78 34.78 33.40 34.27 279,619 -0.18(-0.52%)
Oct 23, 2012 34.88 34.91 33.74 34.45 251,323 -0.37(-1.06%)
Oct 19, 2012 35.24 35.29 34.30 34.82 441,816 -0.45(-1.28%)
Oct 18, 2012 35.47 35.56 35.16 35.27 199,921 -0.04(-0.11%)
Oct 17, 2012 34.63 35.44 34.49 35.31 205,608 +0.75(+2.17%)
Oct 16, 2012 34.31 34.62 33.99 34.56 191,581 +0.31(+0.91%)
Oct 15, 2012 34.30 34.30 33.62 34.25 206,177 +0.20(+0.59%)
Oct 12, 2012 34.61 34.80 33.96 34.05 249,732 -0.56(-1.62%)
Oct 11, 2012 35.06 35.17 34.25 34.61 352,831 -0.08(-0.23%)
Oct 10, 2012 34.78 35.00 34.49 34.69 475,929 -0.14(-0.40%)
Oct 09, 2012 35.18 35.18 34.46 34.83 291,130 -0.17(-0.49%)
Oct 08, 2012 35.40 35.40 34.67 35.00 196,402 -0.39(-1.10%)
Oct 05, 2012 35.54 35.79 35.01 35.39 273,557 +0.20(+0.57%)
Oct 04, 2012 35.52 35.52 34.88 35.19 260,391 -0.07(-0.20%)
Oct 03, 2012 34.80 35.54 34.65 35.26 367,210 +0.51(+1.47%)
Oct 02, 2012 34.75 34.89 34.22 34.75 353,731 +0.23(+0.67%)
Oct 01, 2012 35.15 35.15 34.33 34.52 344,566 -0.48(-1.37%)
Sep 28, 2012 35.53 35.53 34.94 35.00 155,792 -0.52(-1.46%)
Sep 27, 2012 35.30 35.70 34.71 35.52 234,323 +0.25(+0.71%)
Sep 26, 2012 35.66 35.66 34.95 35.27 194,460 -0.22(-0.62%)
Sep 25, 2012 36.16 36.74 35.43 35.49 221,289 -0.46(-1.28%)
Sep 24, 2012 36.07 36.39 35.72 35.95 334,566 -0.33(-0.91%)
Sep 21, 2012 37.17 37.17 36.11 36.28 498,115 -0.67(-1.81%)
Sep 20, 2012 37.10 37.12 36.60 36.95 111,202 -0.16(-0.43%)
Sep 19, 2012 36.80 37.84 36.67 37.11 393,644 +0.44(+1.20%)
Sep 18, 2012 37.06 37.09 36.13 36.67 208,582 -0.29(-0.78%)
Sep 17, 2012 37.12 37.39 35.89 36.96 300,668 -0.30(-0.81%)
Sep 14, 2012 36.84 37.34 36.58 37.26 358,188 +0.47(+1.28%)
Sep 13, 2012 35.10 36.85 35.10 36.79 553,504 +1.25(+3.52%)
Sep 12, 2012 35.50 35.75 35.11 35.54 172,807 +0.22(+0.62%)
Sep 11, 2012 35.18 35.91 34.99 35.32 376,396 +0.25(+0.71%)
Sep 10, 2012 34.49 35.09 34.09 35.07 350,889 +0.64(+1.86%)
Sep 07, 2012 34.00 34.43 33.78 34.43 173,841 +0.56(+1.65%)
Sep 06, 2012 33.54 34.00 33.30 33.87 240,948 +0.58(+1.74%)
Sep 05, 2012 33.39 33.57 32.98 33.29 209,970 +0.11(+0.33%)
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.