Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.06 38.40 37.90 38.12 187,100 +0.11(+0.29%)
Nov 29, 2012 37.10 38.11 37.10 38.01 79,014 +1.26(+3.43%)
Nov 28, 2012 37.16 37.16 36.09 36.75 98,021 -0.44(-1.18%)
Nov 27, 2012 37.23 37.76 37.19 37.19 107,283 +0.01(+0.03%)
Nov 26, 2012 37.32 37.67 36.91 37.18 83,633 -0.13(-0.35%)
Nov 23, 2012 36.17 37.36 36.17 37.31 53,275 +1.20(+3.32%)
Nov 21, 2012 36.43 36.85 35.98 36.11 75,970 -0.28(-0.77%)
Nov 20, 2012 36.07 36.42 36.04 36.39 132,187 +0.24(+0.66%)
Nov 19, 2012 36.30 36.55 35.89 36.15 84,043 +0.26(+0.72%)
Nov 16, 2012 35.86 36.05 35.00 35.89 113,965 -0.13(-0.36%)
Nov 15, 2012 35.69 36.10 34.85 36.02 211,998 +0.25(+0.70%)
Nov 14, 2012 38.26 38.49 35.65 35.77 173,772 -2.48(-6.48%)
Nov 13, 2012 37.28 38.81 37.08 38.25 224,963 +0.88(+2.35%)
Nov 12, 2012 37.24 37.54 37.01 37.37 102,205 +0.49(+1.33%)
Nov 09, 2012 37.43 37.69 36.84 36.88 92,509 -0.83(-2.20%)
Nov 08, 2012 37.72 38.06 37.57 37.71 116,706 +0.39(+1.05%)
Nov 07, 2012 38.60 38.63 37.30 37.32 158,660 -1.65(-4.23%)
Nov 06, 2012 39.05 39.66 38.51 38.97 236,045 +0.12(+0.31%)
Nov 05, 2012 38.44 39.09 37.95 38.85 239,137 +1.67(+4.49%)
Nov 02, 2012 38.92 39.06 37.15 37.18 192,246 -1.64(-4.22%)
Nov 01, 2012 39.48 40.40 38.34 38.82 339,960 -0.62(-1.57%)
Oct 31, 2012 35.88 40.19 35.88 39.44 398,937 +3.53(+9.83%)
Oct 26, 2012 36.15 35.91 35.91 35.91 56,700 -0.19(-0.53%)
Oct 25, 2012 36.47 36.82 35.76 36.10 58,758 -0.07(-0.19%)
Oct 24, 2012 36.21 36.34 36.02 36.17 74,034 +0.13(+0.36%)
Oct 23, 2012 36.38 36.38 35.85 36.04 75,214 +0.24(+0.67%)
Oct 19, 2012 36.67 36.67 35.64 35.80 190,719 -1.01(-2.74%)
Oct 18, 2012 36.70 37.19 36.60 36.81 193,037 +0.23(+0.63%)
Oct 17, 2012 36.15 36.68 36.14 36.58 148,314 +0.55(+1.53%)
Oct 16, 2012 35.81 36.32 35.81 36.03 79,774 +0.37(+1.04%)
Oct 15, 2012 35.92 36.10 35.46 35.66 108,771 -0.28(-0.78%)
Oct 12, 2012 36.26 36.49 35.80 35.94 109,452 -0.32(-0.88%)
Oct 11, 2012 36.50 36.63 36.18 36.26 127,592 +0.17(+0.47%)
Oct 10, 2012 35.46 36.14 35.34 36.09 112,324 +0.53(+1.49%)
Oct 09, 2012 36.44 36.47 35.40 35.56 114,540 -0.88(-2.41%)
Oct 08, 2012 36.51 36.74 36.20 36.44 137,638 -0.17(-0.46%)
Oct 05, 2012 36.95 37.18 36.53 36.61 162,521 -0.25(-0.68%)
Oct 04, 2012 36.67 36.94 36.28 36.86 147,334 +0.27(+0.74%)
Oct 03, 2012 37.04 37.04 36.52 36.59 187,836 -0.40(-1.08%)
Oct 02, 2012 37.40 37.77 36.79 36.99 175,679 -0.26(-0.70%)
Oct 01, 2012 37.98 38.30 36.94 37.25 313,371 -0.73(-1.92%)
Sep 28, 2012 39.35 40.66 37.80 37.98 1,048,994 +3.22(+9.26%)
Sep 27, 2012 34.87 35.13 34.47 34.76 185,537 +0.01(+0.03%)
Sep 26, 2012 34.89 35.10 34.49 34.75 74,432 -0.03(-0.09%)
Sep 25, 2012 35.50 35.86 34.74 34.78 134,644 -0.50(-1.42%)
Sep 24, 2012 34.35 35.44 34.00 35.28 115,034 +0.78(+2.26%)
Sep 21, 2012 35.41 35.41 34.50 34.50 170,739 -0.41(-1.17%)
Sep 20, 2012 34.46 35.10 34.18 34.91 119,531 +0.32(+0.93%)
Sep 19, 2012 34.91 34.98 34.54 34.59 116,278 -0.09(-0.26%)
Sep 18, 2012 34.68 34.69 34.30 34.68 104,923 +0.08(+0.23%)
Sep 17, 2012 34.93 34.93 34.46 34.60 65,267 -0.52(-1.48%)
Sep 14, 2012 35.05 35.45 34.76 35.12 85,451 +0.30(+0.86%)
Sep 13, 2012 34.23 34.83 33.81 34.82 121,905 +0.80(+2.35%)
Sep 12, 2012 34.35 34.57 33.88 34.02 59,273 -0.11(-0.32%)
Sep 11, 2012 33.47 34.56 33.46 34.13 313,875 +0.77(+2.31%)
Sep 10, 2012 33.85 33.94 33.14 33.36 83,209 -0.48(-1.42%)
Sep 07, 2012 33.52 34.10 33.34 33.84 100,075 +0.53(+1.59%)
Sep 06, 2012 32.47 33.46 32.26 33.31 109,353 +1.12(+3.48%)
Sep 05, 2012 32.25 32.62 32.04 32.19 67,443 -0.16(-0.49%)
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.