Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.42 29.62 29.27 29.61 4,585,984 +0.33(+1.11%)
Nov 29, 2012 29.05 29.30 28.96 29.28 3,107,658 +0.21(+0.72%)
Nov 28, 2012 28.79 29.08 28.63 29.08 3,157,322 +0.30(+1.04%)
Nov 27, 2012 28.80 28.99 28.68 28.78 3,374,622 -0.02(-0.07%)
Nov 26, 2012 28.45 28.89 28.42 28.80 3,830,110 +0.31(+1.10%)
Nov 23, 2012 28.51 28.53 28.24 28.49 1,698,742 +0.03(+0.10%)
Nov 21, 2012 28.65 28.65 28.16 28.46 3,893,404 -0.13(-0.46%)
Nov 20, 2012 28.78 28.81 28.47 28.59 4,394,238 -0.19(-0.65%)
Nov 19, 2012 28.94 28.99 28.60 28.78 3,159,703 -0.05(-0.17%)
Nov 16, 2012 28.46 28.85 28.31 28.83 3,768,437 +0.39(+1.37%)
Nov 15, 2012 28.53 28.79 28.27 28.44 3,678,474 -0.15(-0.53%)
Nov 14, 2012 28.72 28.78 28.47 28.59 3,881,919 -0.11(-0.39%)
Nov 13, 2012 28.56 28.92 28.53 28.70 3,966,656 +0.05(+0.17%)
Nov 12, 2012 29.01 29.07 28.50 28.65 4,104,939 -0.37(-1.27%)
Nov 09, 2012 29.10 29.27 28.99 29.02 2,884,128 -0.17(-0.57%)
Nov 08, 2012 29.21 29.53 29.18 29.19 3,782,816 -0.02(-0.07%)
Nov 07, 2012 29.33 29.54 29.02 29.21 6,167,140 -0.54(-1.82%)
Nov 06, 2012 29.90 30.02 29.70 29.75 5,489,701 -0.12(-0.39%)
Nov 05, 2012 30.26 30.31 29.84 29.87 3,275,343 -0.51(-1.67%)
Nov 02, 2012 30.66 30.66 30.33 30.37 2,912,024 -0.11(-0.36%)
Nov 01, 2012 30.61 30.64 30.42 30.48 2,709,389 -0.03(-0.11%)
Oct 31, 2012 30.35 30.59 30.21 30.52 3,518,542 +0.34(+1.11%)
Oct 26, 2012 30.21 30.18 30.18 30.18 9,140,154 +0.03(+0.09%)
Oct 25, 2012 30.28 30.42 30.00 30.15 9,163,106 +0.06(+0.21%)
Oct 24, 2012 30.57 30.69 30.00 30.09 5,566,328 -0.55(-1.79%)
Oct 23, 2012 30.70 30.79 30.47 30.64 2,756,851 -0.25(-0.80%)
Oct 19, 2012 30.98 31.14 30.74 30.89 3,053,178 -0.20(-0.64%)
Oct 18, 2012 30.92 31.18 30.83 31.09 3,132,488 +0.17(+0.56%)
Oct 17, 2012 30.67 31.04 30.61 30.92 3,524,618 +0.32(+1.03%)
Oct 16, 2012 30.64 30.76 30.46 30.60 1,959,180 +0.03(+0.11%)
Oct 15, 2012 30.32 30.61 30.22 30.57 2,293,143 +0.27(+0.88%)
Oct 12, 2012 30.46 30.56 30.23 30.30 1,957,444 -0.08(-0.27%)
Oct 11, 2012 30.43 30.62 30.25 30.38 2,508,764 +0.11(+0.36%)
Oct 10, 2012 30.50 30.52 30.25 30.27 2,656,693 -0.24(-0.79%)
Oct 09, 2012 30.44 30.63 30.42 30.51 1,922,745 +0.05(+0.16%)
Oct 08, 2012 30.35 30.51 30.24 30.46 1,821,009 +0.10(+0.32%)
Oct 05, 2012 30.62 30.63 30.33 30.37 2,728,777 -0.16(-0.54%)
Oct 04, 2012 30.55 30.75 30.49 30.53 2,329,923 +0.01(+0.04%)
Oct 03, 2012 30.34 30.56 30.25 30.52 2,433,697 +0.19(+0.61%)
Oct 02, 2012 30.20 30.33 30.08 30.33 2,477,354 +0.18(+0.59%)
Oct 01, 2012 30.26 30.42 30.09 30.15 2,242,911 -0.02(-0.07%)
Sep 28, 2012 30.08 30.24 29.92 30.17 3,719,264 +0.08(+0.27%)
Sep 27, 2012 30.51 30.52 30.04 30.09 3,846,620 -0.37(-1.22%)
Sep 26, 2012 30.53 30.77 30.40 30.46 2,596,627 +0.00(+0.00%)
Sep 25, 2012 30.55 30.79 30.45 30.46 2,911,165 -0.06(-0.20%)
Sep 24, 2012 30.30 30.60 30.24 30.53 2,903,937 +0.30(+1.00%)
Sep 21, 2012 30.26 30.28 30.07 30.22 4,375,762 +0.03(+0.09%)
Sep 20, 2012 30.02 30.31 30.00 30.20 2,814,495 +0.10(+0.32%)
Sep 19, 2012 29.91 30.15 29.80 30.10 2,953,792 +0.21(+0.71%)
Sep 18, 2012 29.87 29.92 29.67 29.89 3,267,195 -0.03(-0.11%)
Sep 17, 2012 30.01 30.11 29.84 29.92 2,721,097 -0.06(-0.21%)
Sep 14, 2012 30.13 30.15 29.87 29.98 5,120,031 -0.21(-0.68%)
Sep 13, 2012 29.75 30.19 29.75 30.19 3,210,966 +0.32(+1.06%)
Sep 12, 2012 29.85 29.91 29.70 29.87 3,361,591 +0.05(+0.16%)
Sep 11, 2012 29.89 29.91 29.79 29.82 2,129,055 +0.03(+0.09%)
Sep 10, 2012 30.00 30.00 29.79 29.80 2,272,257 -0.05(-0.16%)
Sep 07, 2012 29.91 29.99 29.78 29.85 2,846,620 -0.04(-0.14%)
Sep 06, 2012 29.63 29.93 29.55 29.89 2,997,222 +0.39(+1.33%)
Sep 05, 2012 29.77 29.77 29.47 29.50 2,312,965 -0.13(-0.44%)
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.