Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.72 34.80 34.09 34.53 11,735,575 -0.17(-0.50%)
Nov 29, 2012 34.97 35.38 34.45 34.70 4,747,008 -0.14(-0.39%)
Nov 28, 2012 34.90 35.25 33.99 34.84 6,044,876 -0.31(-0.88%)
Nov 27, 2012 35.02 35.67 34.87 35.14 5,299,811 +0.16(+0.47%)
Nov 26, 2012 34.79 35.15 34.47 34.98 6,600,847 -0.13(-0.36%)
Nov 23, 2012 34.92 35.26 34.42 35.11 1,357,764 +0.33(+0.94%)
Nov 21, 2012 34.61 35.22 34.36 34.78 4,446,664 +0.20(+0.58%)
Nov 20, 2012 33.69 34.94 33.59 34.58 7,559,227 +1.17(+3.50%)
Nov 19, 2012 33.38 34.07 32.93 33.41 6,065,284 +0.62(+1.88%)
Nov 16, 2012 31.76 33.09 31.61 32.79 7,598,024 +1.12(+3.52%)
Nov 15, 2012 31.70 32.58 30.79 31.68 10,181,813 -0.10(-0.31%)
Nov 14, 2012 33.15 33.17 31.70 31.78 7,467,011 -1.09(-3.31%)
Nov 13, 2012 32.74 33.67 32.48 32.87 7,269,940 -0.15(-0.47%)
Nov 12, 2012 34.81 35.14 32.96 33.02 7,778,982 -1.57(-4.54%)
Nov 09, 2012 34.67 35.30 33.30 34.59 8,639,224 -0.27(-0.78%)
Nov 08, 2012 35.49 35.49 34.45 34.86 4,744,010 -0.58(-1.64%)
Nov 07, 2012 34.78 35.70 34.67 35.44 6,775,916 +0.15(+0.41%)
Nov 06, 2012 35.17 35.40 34.68 35.30 5,753,930 +0.24(+0.70%)
Nov 05, 2012 33.86 35.12 33.66 35.05 3,833,833 +1.19(+3.51%)
Nov 02, 2012 34.94 35.38 33.82 33.86 4,528,117 -0.89(-2.56%)
Nov 01, 2012 34.16 35.02 34.04 34.75 4,278,802 +0.74(+2.19%)
Oct 31, 2012 33.97 34.45 33.28 34.01 3,695,708 +0.41(+1.22%)
Oct 26, 2012 33.94 33.60 33.60 33.60 4,058,267 -0.44(-1.31%)
Oct 25, 2012 35.08 35.23 33.45 34.05 5,353,420 -0.63(-1.81%)
Oct 24, 2012 34.37 34.99 34.24 34.67 4,022,197 +0.41(+1.19%)
Oct 23, 2012 34.16 34.54 33.81 34.26 4,320,696 -0.89(-2.53%)
Oct 19, 2012 35.07 35.63 34.77 35.15 9,249,641 +0.05(+0.13%)
Oct 18, 2012 34.56 35.14 34.56 35.11 4,988,009 +0.50(+1.44%)
Oct 17, 2012 34.46 35.34 34.31 34.61 7,804,102 +0.74(+2.17%)
Oct 16, 2012 33.85 33.91 33.06 33.87 4,170,344 +0.25(+0.73%)
Oct 15, 2012 32.55 33.72 32.48 33.63 4,493,777 +1.17(+3.61%)
Oct 12, 2012 32.58 32.68 31.99 32.46 7,205,739 +0.04(+0.11%)
Oct 11, 2012 33.57 33.58 32.10 32.42 5,959,969 -0.93(-2.78%)
Oct 10, 2012 33.34 34.01 33.24 33.35 4,452,981 -0.05(-0.16%)
Oct 09, 2012 33.99 34.05 33.24 33.40 5,982,545 -0.70(-2.05%)
Oct 08, 2012 34.24 34.51 33.90 34.10 6,374,954 -0.28(-0.82%)
Oct 05, 2012 34.34 34.65 34.13 34.38 6,475,217 +0.37(+1.09%)
Oct 04, 2012 33.94 34.05 33.29 34.01 7,866,566 +0.09(+0.27%)
Oct 03, 2012 31.76 34.01 31.76 33.92 9,728,497 +2.19(+6.92%)
Oct 02, 2012 31.83 31.86 31.19 31.72 5,842,720 +0.31(+0.98%)
Oct 01, 2012 31.98 32.04 31.30 31.42 3,523,278 -0.11(-0.35%)
Sep 28, 2012 31.74 31.90 31.44 31.52 4,007,805 -0.44(-1.39%)
Sep 27, 2012 31.27 32.35 31.05 31.97 6,290,464 +0.56(+1.79%)
Sep 26, 2012 32.69 33.36 31.07 31.41 10,915,912 -1.47(-4.47%)
Sep 25, 2012 33.39 34.01 32.79 32.88 9,632,681 -0.63(-1.89%)
Sep 24, 2012 34.70 34.70 32.68 33.51 15,362,500 -0.50(-1.47%)
Sep 21, 2012 33.45 34.34 33.31 34.01 9,485,177 +0.83(+2.49%)
Sep 20, 2012 32.64 33.26 32.42 33.18 5,419,039 +0.31(+0.94%)
Sep 19, 2012 32.23 33.26 32.16 32.88 5,495,596 +0.61(+1.88%)
Sep 18, 2012 32.54 33.08 32.03 32.27 4,117,122 -0.32(-0.97%)
Sep 17, 2012 33.10 33.19 32.25 32.59 4,360,502 -0.48(-1.45%)
Sep 14, 2012 32.34 33.32 32.25 33.07 7,136,775 +1.22(+3.84%)
Sep 13, 2012 31.25 32.13 30.65 31.84 5,388,256 +0.54(+1.74%)
Sep 12, 2012 30.19 31.30 30.19 31.30 6,693,933 +1.31(+4.35%)
Sep 11, 2012 30.05 30.41 29.82 29.99 5,341,928 -0.10(-0.33%)
Sep 10, 2012 30.78 30.83 30.04 30.09 5,322,156 -0.67(-2.18%)
Sep 07, 2012 30.95 31.03 30.38 30.76 3,717,245 -0.14(-0.44%)
Sep 06, 2012 30.02 31.01 29.92 30.90 6,172,687 +1.09(+3.65%)
Sep 05, 2012 29.73 29.97 29.49 29.81 3,311,197 +0.02(+0.06%)
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.