Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.49 30.61 30.21 30.33 21,940,096 -0.28(-0.92%)
Nov 29, 2012 30.77 30.77 30.45 30.61 13,962,605 +0.08(+0.25%)
Nov 28, 2012 29.95 30.54 29.81 30.54 15,503,929 +0.49(+1.64%)
Nov 27, 2012 30.15 30.25 30.02 30.04 12,954,321 -0.22(-0.72%)
Nov 26, 2012 30.12 30.35 30.07 30.26 13,702,172 -0.05(-0.18%)
Nov 23, 2012 30.12 30.32 30.07 30.32 6,540,171 +0.27(+0.89%)
Nov 21, 2012 29.99 30.08 29.87 30.05 10,644,921 +0.23(+0.76%)
Nov 20, 2012 29.73 29.90 29.60 29.82 15,928,008 +0.15(+0.51%)
Nov 19, 2012 29.66 29.71 29.50 29.67 13,422,462 +0.18(+0.63%)
Nov 16, 2012 29.33 29.60 29.00 29.49 24,299,488 +0.18(+0.63%)
Nov 15, 2012 29.41 29.54 29.13 29.30 17,941,394 -0.17(-0.58%)
Nov 14, 2012 29.92 30.06 29.38 29.47 20,750,006 -0.43(-1.44%)
Nov 13, 2012 29.97 30.44 29.90 29.91 14,024,534 -0.23(-0.77%)
Nov 12, 2012 30.45 30.48 30.04 30.14 10,705,622 -0.02(-0.07%)
Nov 09, 2012 29.91 30.34 29.86 30.16 20,441,324 +0.14(+0.47%)
Nov 08, 2012 30.47 30.65 30.02 30.02 23,851,374 -0.42(-1.39%)
Nov 07, 2012 31.19 31.27 30.25 30.44 35,153,564 -1.00(-3.18%)
Nov 06, 2012 31.30 31.71 31.27 31.44 12,758,764 +0.17(+0.55%)
Nov 05, 2012 31.37 31.49 31.02 31.27 13,117,949 -0.23(-0.72%)
Nov 02, 2012 31.66 31.87 31.49 31.49 16,141,551 +0.04(+0.13%)
Nov 01, 2012 31.32 31.83 31.27 31.45 17,769,688 +0.21(+0.68%)
Oct 31, 2012 31.78 31.98 31.11 31.24 19,769,886 -0.36(-1.13%)
Oct 26, 2012 31.35 31.60 31.60 31.60 17,440,338 -0.10(-0.32%)
Oct 25, 2012 31.56 31.73 31.50 31.70 16,024,878 +0.29(+0.92%)
Oct 24, 2012 31.46 31.62 31.36 31.41 14,079,772 -0.01(-0.02%)
Oct 23, 2012 31.62 31.86 31.40 31.42 18,263,674 -0.78(-2.42%)
Oct 19, 2012 32.82 32.86 32.10 32.20 18,953,570 -0.64(-1.94%)
Oct 18, 2012 32.38 32.86 32.38 32.84 16,046,327 +0.39(+1.20%)
Oct 17, 2012 32.23 32.52 32.23 32.45 14,800,073 +0.15(+0.47%)
Oct 16, 2012 32.00 32.36 31.98 32.29 17,460,300 +0.40(+1.24%)
Oct 15, 2012 31.32 31.93 31.28 31.90 15,016,774 +0.66(+2.13%)
Oct 12, 2012 31.22 31.49 31.19 31.23 9,997,222 +0.12(+0.37%)
Oct 11, 2012 31.42 31.44 31.05 31.12 10,257,128 -0.10(-0.33%)
Oct 10, 2012 31.61 31.76 31.08 31.22 13,839,584 -0.39(-1.23%)
Oct 09, 2012 31.64 31.86 31.51 31.61 14,650,298 -0.12(-0.37%)
Oct 08, 2012 31.61 31.81 31.35 31.73 10,273,397 +0.04(+0.13%)
Oct 05, 2012 31.78 31.84 31.40 31.69 17,370,996 +0.11(+0.35%)
Oct 04, 2012 31.43 31.76 31.39 31.58 13,077,938 +0.23(+0.74%)
Oct 03, 2012 31.15 31.40 30.99 31.34 12,350,596 +0.21(+0.68%)
Oct 02, 2012 31.10 31.22 30.88 31.13 10,512,465 +0.17(+0.56%)
Oct 01, 2012 30.79 31.21 30.79 30.96 12,495,214 +0.08(+0.27%)
Sep 28, 2012 30.84 30.95 30.66 30.87 18,260,648 -0.09(-0.30%)
Sep 27, 2012 30.86 31.11 30.82 30.97 14,363,877 +0.15(+0.49%)
Sep 26, 2012 30.88 31.06 30.81 30.82 18,481,114 -0.07(-0.22%)
Sep 25, 2012 30.96 31.29 30.71 30.88 18,705,402 -0.02(-0.07%)
Sep 24, 2012 30.77 30.98 30.67 30.91 14,591,186 +0.16(+0.51%)
Sep 21, 2012 30.77 30.98 30.71 30.75 29,610,808 +0.01(+0.04%)
Sep 20, 2012 30.37 30.79 30.36 30.73 14,555,401 +0.26(+0.85%)
Sep 19, 2012 30.21 30.66 30.19 30.47 14,340,224 +0.29(+0.98%)
Sep 18, 2012 29.96 30.22 29.91 30.18 11,004,078 +0.05(+0.18%)
Sep 17, 2012 29.77 30.12 29.77 30.12 16,081,726 +0.26(+0.87%)
Sep 14, 2012 30.50 30.50 29.74 29.86 24,155,988 -0.71(-2.33%)
Sep 13, 2012 30.18 30.61 30.13 30.58 17,322,732 +0.09(+0.29%)
Sep 12, 2012 30.36 30.51 30.34 30.49 13,069,985 +0.14(+0.45%)
Sep 11, 2012 30.36 30.51 30.32 30.35 12,509,089 +0.05(+0.16%)
Sep 10, 2012 30.10 30.38 30.05 30.30 13,138,931 +0.14(+0.48%)
Sep 07, 2012 30.42 30.43 30.07 30.16 12,178,905 -0.13(-0.42%)
Sep 06, 2012 29.88 30.30 29.86 30.29 14,425,130 +0.54(+1.83%)
Sep 05, 2012 29.71 29.80 29.49 29.74 12,173,751 +0.13(+0.44%)
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.