Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.24 29.67 29.10 29.60 4,731,634 +0.30(+1.02%)
Dec 28, 2012 29.44 29.62 29.30 29.30 2,488,003 -0.30(-1.01%)
Dec 27, 2012 29.64 29.79 29.33 29.60 3,424,739 -0.10(-0.35%)
Dec 26, 2012 30.05 30.10 29.67 29.71 2,535,111 -0.28(-0.95%)
Dec 24, 2012 30.14 30.17 29.85 29.99 1,376,058 -0.17(-0.58%)
Dec 21, 2012 29.92 30.28 29.83 30.17 8,138,764 -0.10(-0.34%)
Dec 20, 2012 30.27 30.39 30.18 30.27 3,097,206 +0.06(+0.21%)
Dec 19, 2012 30.58 30.58 30.19 30.21 2,936,971 -0.28(-0.91%)
Dec 18, 2012 30.20 30.62 30.12 30.48 4,794,135 +0.26(+0.87%)
Dec 17, 2012 29.78 30.27 29.78 30.22 3,458,563 +0.48(+1.61%)
Dec 14, 2012 29.76 29.92 29.67 29.74 3,174,942 -0.07(-0.23%)
Dec 13, 2012 30.18 30.23 29.76 29.81 3,014,521 -0.37(-1.24%)
Dec 12, 2012 30.19 30.38 30.10 30.19 3,134,751 +0.03(+0.09%)
Dec 11, 2012 30.14 30.29 30.05 30.16 3,290,932 +0.05(+0.16%)
Dec 10, 2012 30.07 30.14 29.94 30.11 2,432,270 +0.07(+0.23%)
Dec 07, 2012 30.10 30.19 29.87 30.04 2,806,852 +0.00(+0.00%)
Dec 06, 2012 30.01 30.15 29.88 30.04 2,389,786 +0.05(+0.16%)
Dec 05, 2012 29.39 30.17 29.39 29.99 4,973,084 +0.59(+2.01%)
Dec 04, 2012 29.41 29.49 29.35 29.40 2,160,832 -0.21(-0.70%)
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%)
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.