Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.37 32.66 32.23 32.42 220,005 +0.09(+0.29%)
Nov 29, 2012 31.55 32.41 31.55 32.33 92,910 +1.07(+3.43%)
Nov 28, 2012 31.60 31.60 30.69 31.25 115,260 -0.37(-1.18%)
Nov 27, 2012 31.66 32.11 31.63 31.63 126,150 +0.01(+0.03%)
Nov 26, 2012 31.74 32.04 31.39 31.62 98,341 -0.11(-0.35%)
Nov 23, 2012 30.76 31.77 30.76 31.73 62,644 +1.02(+3.32%)
Nov 21, 2012 30.98 31.34 30.60 30.71 89,330 -0.24(-0.77%)
Nov 20, 2012 30.68 30.97 30.65 30.95 155,434 +0.20(+0.66%)
Nov 19, 2012 30.87 31.08 30.52 30.74 98,823 +0.22(+0.72%)
Nov 16, 2012 30.50 30.66 29.77 30.52 134,008 -0.11(-0.36%)
Nov 15, 2012 30.35 30.70 29.64 30.63 249,282 +0.21(+0.70%)
Nov 14, 2012 32.54 32.73 30.32 30.42 204,333 -2.11(-6.48%)
Nov 13, 2012 31.70 33.01 31.53 32.53 264,527 +0.75(+2.35%)
Nov 12, 2012 31.67 31.93 31.47 31.78 120,179 +0.42(+1.33%)
Nov 09, 2012 31.83 32.05 31.33 31.36 108,778 -0.71(-2.20%)
Nov 08, 2012 32.08 32.37 31.95 32.07 137,231 +0.33(+1.04%)
Nov 07, 2012 32.83 32.85 31.72 31.74 186,563 -1.40(-4.23%)
Nov 06, 2012 33.21 33.73 32.75 33.14 277,558 +0.10(+0.31%)
Nov 05, 2012 32.69 33.24 32.27 33.04 281,194 +1.42(+4.49%)
Nov 02, 2012 33.10 33.22 31.59 31.62 226,056 -1.39(-4.22%)
Nov 01, 2012 33.58 34.36 32.61 33.01 399,749 -0.53(-1.57%)
Oct 31, 2012 30.51 34.18 30.51 33.54 469,098 +3.00(+9.83%)
Oct 26, 2012 30.74 30.54 30.54 30.54 66,671 -0.16(-0.53%)
Oct 25, 2012 31.02 31.31 30.41 30.70 69,091 -0.06(-0.19%)
Oct 24, 2012 30.79 30.90 30.63 30.76 87,054 +0.11(+0.36%)
Oct 23, 2012 30.94 30.94 30.49 30.65 88,441 +0.20(+0.67%)
Oct 19, 2012 31.19 31.19 30.31 30.45 224,260 -0.86(-2.74%)
Oct 18, 2012 31.21 31.63 31.13 31.30 226,986 +0.20(+0.63%)
Oct 17, 2012 30.74 31.19 30.73 31.11 174,398 +0.47(+1.53%)
Oct 16, 2012 30.45 30.89 30.45 30.64 93,803 +0.31(+1.04%)
Oct 15, 2012 30.55 30.70 30.16 30.33 127,900 -0.24(-0.78%)
Oct 12, 2012 30.84 31.03 30.45 30.56 128,701 -0.27(-0.88%)
Oct 11, 2012 31.04 31.15 30.77 30.84 150,031 +0.14(+0.47%)
Oct 10, 2012 30.16 30.73 30.05 30.69 132,078 +0.57(+1.89%)
Oct 09, 2012 30.87 30.89 29.99 30.12 135,216 -0.75(-2.41%)
Oct 08, 2012 30.93 31.12 30.66 30.87 162,484 -0.14(-0.46%)
Oct 05, 2012 31.30 31.49 30.94 31.01 191,858 -0.21(-0.68%)
Oct 04, 2012 31.06 31.29 30.73 31.22 173,930 +0.23(+0.74%)
Oct 03, 2012 31.38 31.38 30.94 30.99 221,743 -0.34(-1.08%)
Oct 02, 2012 31.68 31.99 31.16 31.33 207,392 -0.22(-0.70%)
Oct 01, 2012 32.17 32.44 31.29 31.55 369,940 -0.62(-1.92%)
Sep 28, 2012 33.33 34.44 32.02 32.17 1,238,356 +2.73(+9.26%)
Sep 27, 2012 29.54 29.76 29.20 29.44 219,029 +0.01(+0.03%)
Sep 26, 2012 29.55 29.73 29.22 29.44 87,868 -0.03(-0.09%)
Sep 25, 2012 30.07 30.38 29.43 29.46 158,949 -0.42(-1.42%)
Sep 24, 2012 29.10 30.02 28.80 29.89 135,799 +0.66(+2.26%)
Sep 21, 2012 30.00 30.00 29.22 29.22 201,560 -0.35(-1.17%)
Sep 20, 2012 29.19 29.73 28.95 29.57 141,108 +0.27(+0.93%)
Sep 19, 2012 29.57 29.63 29.26 29.30 137,268 -0.08(-0.26%)
Sep 18, 2012 29.38 29.39 29.05 29.38 123,863 +0.07(+0.23%)
Sep 17, 2012 29.59 29.59 29.19 29.31 77,048 -0.44(-1.48%)
Sep 14, 2012 29.69 30.03 29.44 29.75 100,876 +0.25(+0.86%)
Sep 13, 2012 29.00 29.50 28.64 29.50 143,911 +0.68(+2.35%)
Sep 12, 2012 29.10 29.28 28.70 28.82 69,972 -0.09(-0.32%)
Sep 11, 2012 28.35 29.28 28.34 28.91 370,535 +0.65(+2.31%)
Sep 10, 2012 28.67 28.75 28.07 28.26 98,229 -0.41(-1.42%)
Sep 07, 2012 28.39 28.89 28.24 28.67 118,140 +0.45(+1.59%)
Sep 06, 2012 27.50 28.34 27.33 28.22 129,093 +0.95(+3.48%)
Sep 05, 2012 27.32 27.63 27.14 27.27 79,617 -0.14(-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.