Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.04 38.15 37.77 37.83 2,310,762 -0.18(-0.47%)
Nov 29, 2012 38.02 38.10 37.86 38.01 2,370,271 +0.29(+0.77%)
Nov 28, 2012 37.48 37.77 37.37 37.72 3,126,425 +0.41(+1.10%)
Nov 27, 2012 37.45 37.55 37.28 37.31 1,860,301 +0.08(+0.21%)
Nov 26, 2012 37.22 37.28 37.12 37.23 1,002,874 +0.05(+0.13%)
Nov 23, 2012 37.00 37.23 36.93 37.18 925,147 +0.76(+2.09%)
Nov 21, 2012 36.34 36.43 36.29 36.42 977,376 +0.00(+0.00%)
Nov 20, 2012 36.28 36.58 36.19 36.42 1,604,348 +0.26(+0.72%)
Nov 19, 2012 35.94 36.25 35.94 36.16 1,187,672 +0.58(+1.63%)
Nov 16, 2012 35.70 35.70 35.27 35.58 2,051,523 -0.24(-0.67%)
Nov 15, 2012 35.85 36.07 35.75 35.82 1,510,427 -0.18(-0.50%)
Nov 14, 2012 36.32 36.35 35.97 36.00 1,466,418 -0.24(-0.66%)
Nov 13, 2012 35.90 36.48 35.86 36.24 1,628,098 +0.26(+0.72%)
Nov 12, 2012 36.02 36.18 35.95 35.98 2,436,276 +0.06(+0.17%)
Nov 09, 2012 35.89 36.14 35.88 35.92 2,011,855 -0.14(-0.39%)
Nov 08, 2012 36.18 36.34 36.06 36.06 1,614,667 -0.12(-0.33%)
Nov 07, 2012 36.31 36.33 36.01 36.18 1,496,210 -0.68(-1.84%)
Nov 06, 2012 36.77 36.94 36.68 36.86 1,687,643 +0.35(+0.96%)
Nov 05, 2012 36.50 36.55 36.38 36.51 800,122 -0.07(-0.19%)
Nov 02, 2012 36.64 36.80 36.58 36.58 1,174,732 -0.23(-0.62%)
Nov 01, 2012 36.92 36.97 36.72 36.81 2,168,946 +0.12(+0.33%)
Oct 31, 2012 36.94 36.99 36.63 36.69 1,821,615 +0.04(+0.11%)
Oct 26, 2012 36.74 36.65 36.65 36.65 3,484,700 -0.03(-0.08%)
Oct 25, 2012 37.20 37.20 36.57 36.68 5,978,508 +1.01(+2.83%)
Oct 24, 2012 35.95 36.01 35.61 35.67 1,674,747 -0.05(-0.14%)
Oct 23, 2012 35.87 35.91 35.62 35.72 1,907,510 -0.92(-2.51%)
Oct 19, 2012 37.24 37.15 36.63 36.64 1,833,140 -0.60(-1.61%)
Oct 18, 2012 36.92 37.29 36.87 37.24 6,745,165 -0.11(-0.29%)
Oct 17, 2012 37.13 37.43 37.05 37.35 2,064,307 +0.26(+0.70%)
Oct 16, 2012 37.15 37.23 36.94 37.09 3,810,063 +0.56(+1.53%)
Oct 15, 2012 36.74 36.74 36.44 36.53 1,137,631 +0.33(+0.91%)
Oct 12, 2012 36.34 36.43 36.19 36.20 1,967,782 +0.18(+0.50%)
Oct 11, 2012 36.00 36.13 35.97 36.02 3,424,550 +0.27(+0.76%)
Oct 10, 2012 35.83 35.99 35.67 35.75 1,106,314 -0.05(-0.14%)
Oct 09, 2012 36.15 36.19 35.78 35.80 1,364,477 -0.65(-1.78%)
Oct 08, 2012 36.30 36.46 36.26 36.45 1,113,754 -0.11(-0.30%)
Oct 05, 2012 36.48 36.68 36.44 36.56 1,905,299 +0.34(+0.94%)
Oct 04, 2012 36.02 36.22 35.97 36.22 1,780,251 +0.42(+1.17%)
Oct 03, 2012 35.77 35.96 35.74 35.80 1,324,281 +0.05(+0.14%)
Oct 02, 2012 35.80 35.91 35.68 35.75 1,263,627 +0.04(+0.11%)
Oct 01, 2012 35.78 35.89 35.63 35.71 1,740,596 +0.23(+0.65%)
Sep 28, 2012 35.91 35.99 35.33 35.48 2,598,505 -0.52(-1.44%)
Sep 27, 2012 35.92 36.14 35.74 36.00 987,739 +0.14(+0.39%)
Sep 26, 2012 35.90 35.93 35.74 35.86 2,003,863 -0.15(-0.42%)
Sep 25, 2012 36.18 36.41 35.98 36.01 1,030,719 -0.14(-0.39%)
Sep 24, 2012 36.04 36.25 36.02 36.15 1,481,453 -0.06(-0.17%)
Sep 21, 2012 36.46 36.48 36.19 36.21 826,359 -0.10(-0.28%)
Sep 20, 2012 36.13 36.34 36.10 36.31 1,554,086 -0.04(-0.11%)
Sep 19, 2012 36.38 36.49 36.25 36.35 2,282,132 +0.25(+0.69%)
Sep 18, 2012 36.25 36.28 36.05 36.10 2,397,176 +0.22(+0.61%)
Sep 17, 2012 36.05 36.17 35.81 35.88 2,062,816 +0.08(+0.22%)
Sep 14, 2012 35.45 35.89 35.44 35.80 2,944,042 +0.27(+0.76%)
Sep 13, 2012 35.12 35.61 35.06 35.53 3,140,026 +0.35(+0.99%)
Sep 12, 2012 35.42 35.44 35.10 35.18 1,646,201 -0.19(-0.54%)
Sep 11, 2012 35.21 35.53 35.16 35.37 3,368,456 +0.42(+1.20%)
Sep 10, 2012 34.88 35.07 34.88 34.95 2,224,424 -0.57(-1.60%)
Sep 07, 2012 35.62 35.70 35.48 35.52 2,945,598 -0.15(-0.42%)
Sep 06, 2012 35.20 35.74 35.20 35.67 2,269,323 +0.74(+2.12%)
Sep 05, 2012 35.18 35.18 34.87 34.93 1,213,110 +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.