Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.45 30.59 30.37 30.57 1,694,346 +0.04(+0.14%)
Nov 29, 2012 30.53 30.65 30.30 30.53 692,532 +0.15(+0.49%)
Nov 28, 2012 30.07 30.42 29.91 30.38 650,930 +0.07(+0.22%)
Nov 27, 2012 29.95 30.70 29.72 30.32 1,542,487 +0.26(+0.85%)
Nov 26, 2012 30.42 30.49 29.87 30.06 1,445,803 -0.64(-2.07%)
Nov 23, 2012 30.28 30.70 30.20 30.70 329,511 +0.62(+2.06%)
Nov 21, 2012 30.40 30.54 29.98 30.08 1,198,872 -0.29(-0.95%)
Nov 20, 2012 30.54 30.72 30.27 30.37 1,071,381 -0.22(-0.73%)
Nov 19, 2012 30.65 30.78 30.47 30.59 1,294,520 +0.36(+1.20%)
Nov 16, 2012 30.37 30.47 29.80 30.23 1,246,542 +0.23(+0.77%)
Nov 15, 2012 29.84 30.29 29.79 30.00 874,638 +0.19(+0.64%)
Nov 14, 2012 30.50 30.62 29.72 29.81 1,530,464 -0.64(-2.09%)
Nov 13, 2012 30.31 30.95 30.16 30.44 1,381,044 -0.11(-0.35%)
Nov 12, 2012 30.62 30.69 30.47 30.55 1,221,317 +0.10(+0.33%)
Nov 09, 2012 30.30 30.88 30.30 30.45 1,380,129 +0.12(+0.41%)
Nov 08, 2012 30.88 30.88 29.95 30.33 4,280,334 -0.55(-1.79%)
Nov 07, 2012 31.41 31.54 30.71 30.88 3,271,634 -1.05(-3.28%)
Nov 06, 2012 31.13 31.97 30.96 31.93 1,193,209 +0.75(+2.41%)
Nov 05, 2012 31.40 31.55 30.86 31.18 2,008,635 -0.39(-1.23%)
Nov 02, 2012 31.63 31.73 31.30 31.56 2,046,760 +0.38(+1.22%)
Nov 01, 2012 30.71 31.22 30.33 31.18 2,174,425 +0.47(+1.53%)
Oct 31, 2012 30.53 30.81 30.26 30.71 1,827,058 +0.13(+0.43%)
Oct 26, 2012 31.03 30.58 30.58 30.58 2,593,751 -0.40(-1.30%)
Oct 25, 2012 31.23 31.51 30.59 30.99 1,173,384 +0.03(+0.11%)
Oct 24, 2012 30.18 31.29 30.12 30.95 3,130,396 +0.83(+2.74%)
Oct 23, 2012 31.10 31.77 29.97 30.13 7,969,095 -2.96(-8.95%)
Oct 19, 2012 33.55 33.55 32.84 33.09 1,231,590 -0.59(-1.74%)
Oct 18, 2012 33.25 33.92 33.16 33.68 890,097 +0.41(+1.24%)
Oct 17, 2012 33.22 33.32 32.97 33.26 1,701,301 +0.15(+0.45%)
Oct 16, 2012 33.03 33.54 32.88 33.11 2,198,566 +0.12(+0.35%)
Oct 15, 2012 32.76 33.06 32.59 33.00 861,111 +0.27(+0.83%)
Oct 12, 2012 32.96 33.15 32.67 32.73 672,919 -0.21(-0.65%)
Oct 11, 2012 33.11 33.28 32.66 32.94 2,551,211 +0.25(+0.76%)
Oct 10, 2012 33.04 33.04 32.61 32.69 1,856,423 -0.35(-1.05%)
Oct 09, 2012 33.23 33.33 32.97 33.04 556,927 -0.14(-0.42%)
Oct 08, 2012 33.13 33.31 33.06 33.18 763,238 -0.07(-0.20%)
Oct 05, 2012 33.00 33.49 32.83 33.25 2,187,378 +0.35(+1.05%)
Oct 04, 2012 32.63 33.00 32.44 32.90 1,439,201 +0.26(+0.81%)
Oct 03, 2012 32.49 32.75 32.26 32.64 988,074 +0.25(+0.76%)
Oct 02, 2012 32.44 32.75 32.28 32.39 706,178 +0.03(+0.10%)
Oct 01, 2012 32.52 32.75 32.28 32.36 1,830,448 -0.15(-0.46%)
Sep 28, 2012 32.61 32.82 32.26 32.50 2,909,784 -0.42(-1.28%)
Sep 27, 2012 33.07 33.63 32.82 32.92 2,097,873 -0.07(-0.23%)
Sep 26, 2012 33.29 33.31 32.80 33.00 2,041,521 -0.35(-1.06%)
Sep 25, 2012 34.00 34.17 33.28 33.35 2,649,145 -0.68(-2.01%)
Sep 24, 2012 32.17 34.43 32.03 34.04 7,891,975 +1.90(+5.90%)
Sep 21, 2012 32.40 32.73 32.13 32.14 691,122 -0.10(-0.31%)
Sep 20, 2012 32.32 32.35 31.84 32.24 903,852 -0.23(-0.71%)
Sep 19, 2012 32.84 32.87 32.39 32.47 1,667,194 -0.30(-0.91%)
Sep 18, 2012 33.36 33.39 32.51 32.77 2,955,824 -0.68(-2.02%)
Sep 17, 2012 34.10 34.20 33.35 33.44 1,527,647 -0.70(-2.05%)
Sep 14, 2012 33.87 34.62 33.81 34.15 1,942,486 +0.35(+1.05%)
Sep 13, 2012 33.54 34.05 33.24 33.79 1,581,715 +0.29(+0.86%)
Sep 12, 2012 32.78 33.53 32.65 33.50 1,574,818 +0.87(+2.65%)
Sep 11, 2012 32.40 32.76 32.30 32.64 623,570 +0.21(+0.64%)
Sep 10, 2012 32.98 33.20 32.38 32.43 1,589,998 -0.60(-1.82%)
Sep 07, 2012 32.43 33.03 32.36 33.03 1,554,867 +0.64(+1.96%)
Sep 06, 2012 31.55 32.54 31.55 32.40 1,902,270 +0.92(+2.91%)
Sep 05, 2012 31.45 31.54 31.10 31.48 748,752 -0.02(-0.08%)
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.