Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.22 33.55 33.08 33.44 2,455,214 +0.30(+0.89%)
Nov 29, 2012 33.21 33.26 32.86 33.15 1,660,887 +0.10(+0.30%)
Nov 28, 2012 33.39 33.39 32.90 33.05 1,791,754 -0.36(-1.06%)
Nov 27, 2012 33.56 33.69 33.02 33.40 1,381,324 -0.25(-0.76%)
Nov 26, 2012 33.47 33.94 33.32 33.66 1,673,667 -0.07(-0.19%)
Nov 23, 2012 33.66 33.95 33.53 33.72 353,576 +0.24(+0.71%)
Nov 21, 2012 33.36 33.54 33.19 33.49 1,092,596 +0.19(+0.57%)
Nov 20, 2012 33.12 33.31 32.89 33.30 924,492 +0.17(+0.50%)
Nov 19, 2012 33.14 33.32 32.86 33.13 1,157,650 +0.35(+1.07%)
Nov 16, 2012 32.36 32.86 32.32 32.78 1,496,321 +0.41(+1.28%)
Nov 15, 2012 32.62 32.94 32.15 32.37 874,259 -0.33(-1.01%)
Nov 14, 2012 33.27 33.35 32.62 32.70 1,458,855 -0.52(-1.57%)
Nov 13, 2012 32.86 33.40 32.70 33.22 1,132,593 +0.13(+0.39%)
Nov 12, 2012 33.30 33.30 32.85 33.09 631,302 -0.06(-0.18%)
Nov 09, 2012 33.03 33.37 32.82 33.15 941,240 +0.00(+0.00%)
Nov 08, 2012 33.58 33.62 33.15 33.15 1,039,043 -0.41(-1.22%)
Nov 07, 2012 33.67 33.80 33.23 33.56 2,302,974 -0.05(-0.16%)
Nov 06, 2012 33.75 33.82 33.54 33.61 2,374,127 -0.01(-0.03%)
Nov 05, 2012 33.69 33.74 33.28 33.62 861,111 -0.09(-0.28%)
Nov 02, 2012 33.42 33.86 33.39 33.72 2,122,512 +0.37(+1.11%)
Nov 01, 2012 33.47 33.49 32.94 33.35 2,976,013 -0.05(-0.16%)
Oct 31, 2012 33.62 33.62 32.66 33.40 4,007,458 -0.04(-0.10%)
Oct 26, 2012 33.36 33.43 33.43 33.43 1,719,962 +0.09(+0.28%)
Oct 25, 2012 33.31 33.50 32.75 33.34 1,517,581 +0.15(+0.46%)
Oct 24, 2012 33.47 33.70 33.09 33.19 1,270,818 -0.18(-0.53%)
Oct 23, 2012 33.49 33.76 33.21 33.36 1,985,063 -1.15(-3.34%)
Oct 19, 2012 34.73 35.00 34.42 34.52 1,277,296 -0.18(-0.52%)
Oct 18, 2012 34.73 34.93 34.60 34.70 1,694,639 -0.06(-0.19%)
Oct 17, 2012 34.89 34.92 34.55 34.76 1,243,668 -0.20(-0.57%)
Oct 16, 2012 34.88 35.17 34.87 34.96 627,798 +0.15(+0.42%)
Oct 15, 2012 34.56 34.85 34.38 34.82 917,138 +0.23(+0.66%)
Oct 12, 2012 34.38 34.62 34.31 34.59 2,013,794 +0.23(+0.68%)
Oct 11, 2012 34.61 34.72 34.34 34.35 2,008,927 -0.08(-0.24%)
Oct 10, 2012 34.24 34.44 34.01 34.44 1,481,937 +0.23(+0.69%)
Oct 09, 2012 34.25 34.45 34.06 34.20 1,619,696 -0.06(-0.19%)
Oct 08, 2012 34.13 34.27 34.01 34.27 1,272,808 +0.03(+0.09%)
Oct 05, 2012 34.21 34.48 34.07 34.24 1,070,838 +0.08(+0.22%)
Oct 04, 2012 34.25 34.42 33.83 34.16 1,784,530 +0.05(+0.15%)
Oct 03, 2012 33.64 34.21 33.64 34.11 1,483,536 +0.46(+1.38%)
Oct 02, 2012 33.38 33.67 33.21 33.64 1,552,613 +0.41(+1.23%)
Oct 01, 2012 33.79 33.79 32.78 33.23 2,136,593 -0.30(-0.89%)
Sep 28, 2012 33.52 33.64 33.28 33.53 2,105,210 -0.07(-0.21%)
Sep 27, 2012 33.63 33.84 33.50 33.60 1,649,327 +0.03(+0.09%)
Sep 26, 2012 33.63 33.75 33.46 33.57 1,732,492 -0.02(-0.07%)
Sep 25, 2012 34.33 34.47 33.59 33.60 1,641,642 -0.64(-1.87%)
Sep 24, 2012 34.28 34.70 34.20 34.24 1,159,085 -0.29(-0.83%)
Sep 21, 2012 34.86 34.87 34.37 34.52 2,010,420 -0.16(-0.46%)
Sep 20, 2012 35.01 35.01 34.43 34.68 2,241,617 -0.62(-1.76%)
Sep 19, 2012 35.43 35.57 35.09 35.30 1,314,148 -0.13(-0.38%)
Sep 18, 2012 35.71 35.80 35.25 35.44 1,133,932 -0.32(-0.90%)
Sep 17, 2012 35.91 36.21 35.76 35.76 932,346 -0.18(-0.51%)
Sep 14, 2012 35.84 36.09 35.75 35.94 1,140,935 +0.19(+0.52%)
Sep 13, 2012 35.48 35.90 35.43 35.75 1,188,079 +0.28(+0.78%)
Sep 12, 2012 35.51 36.03 35.32 35.48 1,725,850 -0.03(-0.08%)
Sep 11, 2012 35.37 35.65 35.06 35.51 1,351,575 +0.13(+0.38%)
Sep 10, 2012 35.53 35.63 35.28 35.37 1,566,671 -0.26(-0.74%)
Sep 07, 2012 35.40 35.77 35.30 35.64 1,709,639 +0.26(+0.75%)
Sep 06, 2012 35.33 35.45 35.21 35.37 1,456,247 +0.22(+0.63%)
Sep 05, 2012 35.13 35.23 34.92 35.15 1,292,156 +0.03(+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.