Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.02 33.15 32.91 33.02 250,868 +0.12(+0.36%)
Nov 29, 2012 32.71 33.04 32.61 32.90 99,777 +0.36(+1.11%)
Nov 28, 2012 32.10 32.54 31.90 32.54 165,550 +0.33(+1.02%)
Nov 27, 2012 32.29 32.49 32.04 32.21 105,374 -0.13(-0.40%)
Nov 26, 2012 32.34 32.35 31.87 32.34 72,093 -0.08(-0.25%)
Nov 23, 2012 32.06 32.47 32.06 32.42 48,140 +0.46(+1.44%)
Nov 21, 2012 31.79 32.13 31.62 31.96 107,271 +0.21(+0.66%)
Nov 20, 2012 31.60 31.79 31.47 31.75 53,172 -0.01(-0.03%)
Nov 19, 2012 31.40 31.88 31.38 31.76 93,537 +0.67(+2.16%)
Nov 16, 2012 30.82 31.15 30.70 31.09 203,527 +0.17(+0.55%)
Nov 15, 2012 31.12 31.21 30.83 30.92 91,670 -0.20(-0.64%)
Nov 14, 2012 31.22 31.37 30.78 31.12 160,614 -0.12(-0.38%)
Nov 13, 2012 31.40 31.66 30.84 31.24 119,448 -0.41(-1.30%)
Nov 12, 2012 31.77 31.85 31.14 31.65 89,995 -0.09(-0.28%)
Nov 09, 2012 31.39 31.90 31.39 31.74 98,341 +0.17(+0.54%)
Nov 08, 2012 31.93 32.04 31.56 31.57 112,052 -0.34(-1.07%)
Nov 07, 2012 32.60 32.71 31.85 31.91 139,846 -1.11(-3.36%)
Nov 06, 2012 32.86 33.08 32.72 33.02 115,466 +0.30(+0.92%)
Nov 05, 2012 32.57 32.76 32.41 32.72 190,044 +0.15(+0.46%)
Nov 02, 2012 33.04 33.04 32.51 32.57 152,693 -0.25(-0.76%)
Nov 01, 2012 32.48 32.93 32.31 32.82 136,591 +0.43(+1.33%)
Oct 31, 2012 32.12 32.53 32.06 32.39 102,949 +0.30(+0.93%)
Oct 26, 2012 32.09 32.09 32.09 32.09 128,600 +0.06(+0.19%)
Oct 25, 2012 31.82 32.14 31.71 32.03 95,406 +0.47(+1.49%)
Oct 24, 2012 32.27 32.35 31.50 31.56 203,880 -0.50(-1.56%)
Oct 23, 2012 31.44 32.21 31.34 32.06 98,722 +0.11(+0.34%)
Oct 19, 2012 32.45 32.45 31.76 31.95 136,389 -0.73(-2.23%)
Oct 18, 2012 32.62 32.82 32.51 32.68 143,972 -0.03(-0.09%)
Oct 17, 2012 32.68 32.84 32.51 32.71 99,889 -0.02(-0.06%)
Oct 16, 2012 32.34 32.78 32.33 32.73 92,102 +0.48(+1.49%)
Oct 15, 2012 32.22 32.45 32.00 32.25 79,036 +0.09(+0.28%)
Oct 12, 2012 32.10 32.26 31.72 32.16 163,959 +0.00(+0.00%)
Oct 11, 2012 32.19 32.42 31.89 32.16 154,914 +0.31(+0.97%)
Oct 10, 2012 32.05 32.13 31.75 31.85 432,797 -0.47(-1.45%)
Oct 09, 2012 32.53 32.58 32.17 32.32 428,847 -0.30(-0.92%)
Oct 08, 2012 32.63 32.83 32.41 32.62 159,678 -0.15(-0.46%)
Oct 05, 2012 32.93 33.19 32.65 32.77 221,936 +0.04(+0.12%)
Oct 04, 2012 32.52 32.79 32.28 32.73 99,214 +0.33(+1.02%)
Oct 03, 2012 32.72 32.74 32.34 32.40 214,173 -0.29(-0.89%)
Oct 02, 2012 32.91 32.91 32.39 32.69 534,844 +0.03(+0.09%)
Oct 01, 2012 32.69 32.99 32.39 32.66 178,404 +0.08(+0.25%)
Sep 28, 2012 32.49 32.76 32.30 32.58 221,046 +0.00(+0.00%)
Sep 27, 2012 32.44 32.63 32.24 32.58 301,129 +0.13(+0.40%)
Sep 26, 2012 32.43 33.20 31.74 32.45 1,216,826 -1.80(-5.26%)
Sep 25, 2012 34.92 35.12 34.13 34.25 276,588 -0.52(-1.50%)
Sep 24, 2012 35.16 35.28 34.56 34.77 650,576 -0.51(-1.45%)
Sep 21, 2012 35.63 35.69 35.24 35.28 189,677 +0.06(+0.17%)
Sep 20, 2012 34.88 35.37 34.87 35.22 57,768 +0.12(+0.34%)
Sep 19, 2012 35.49 35.65 34.93 35.10 503,183 -0.39(-1.10%)
Sep 18, 2012 35.52 35.66 35.38 35.49 159,272 -0.08(-0.22%)
Sep 17, 2012 35.74 35.75 35.33 35.57 87,921 -0.22(-0.61%)
Sep 14, 2012 35.40 35.88 35.28 35.79 106,475 +0.54(+1.53%)
Sep 13, 2012 35.10 35.81 34.82 35.25 109,458 +0.08(+0.23%)
Sep 12, 2012 35.25 35.47 34.91 35.17 75,107 -0.13(-0.37%)
Sep 11, 2012 34.88 35.39 34.88 35.30 94,570 +0.48(+1.38%)
Sep 10, 2012 34.84 35.27 34.79 34.82 165,469 -0.15(-0.43%)
Sep 07, 2012 34.96 35.13 34.60 34.97 79,554 +0.19(+0.55%)
Sep 06, 2012 34.49 34.85 34.01 34.78 134,277 +0.62(+1.81%)
Sep 05, 2012 34.66 34.66 34.12 34.16 142,789 -0.38(-1.10%)
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.