Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.51 30.63 30.41 30.51 271,545 +0.11(+0.36%)
Nov 29, 2012 30.22 30.52 30.13 30.39 108,001 +0.33(+1.11%)
Nov 28, 2012 29.66 30.06 29.47 30.06 179,195 +0.30(+1.02%)
Nov 27, 2012 29.83 30.02 29.60 29.76 114,059 -0.12(-0.40%)
Nov 26, 2012 29.88 29.89 29.44 29.88 78,035 -0.07(-0.25%)
Nov 23, 2012 29.62 30.00 29.62 29.95 52,107 +0.43(+1.44%)
Nov 21, 2012 29.37 29.69 29.21 29.53 116,112 +0.19(+0.66%)
Nov 20, 2012 29.19 29.37 29.07 29.33 57,554 -0.01(-0.03%)
Nov 19, 2012 29.01 29.45 28.99 29.34 101,246 +0.62(+2.16%)
Nov 16, 2012 28.47 28.78 28.36 28.72 220,302 +0.16(+0.55%)
Nov 15, 2012 28.75 28.83 28.48 28.57 99,225 -0.18(-0.64%)
Nov 14, 2012 28.84 28.98 28.44 28.75 173,852 -0.11(-0.38%)
Nov 13, 2012 29.01 29.25 28.49 28.86 129,293 -0.38(-1.30%)
Nov 12, 2012 29.35 29.42 28.77 29.24 97,412 -0.08(-0.28%)
Nov 09, 2012 29.00 29.47 29.00 29.32 106,446 +0.16(+0.54%)
Nov 08, 2012 29.50 29.60 29.16 29.17 121,287 -0.31(-1.07%)
Nov 07, 2012 30.12 30.22 29.42 29.48 151,372 -1.03(-3.36%)
Nov 06, 2012 30.36 30.56 30.23 30.51 124,983 +0.28(+0.92%)
Nov 05, 2012 30.09 30.26 29.94 30.23 205,708 +0.14(+0.46%)
Nov 02, 2012 30.52 30.52 30.03 30.09 165,278 -0.23(-0.76%)
Nov 01, 2012 30.01 30.42 29.85 30.32 147,849 +0.40(+1.33%)
Oct 31, 2012 29.67 30.05 29.62 29.92 111,434 +0.28(+0.93%)
Oct 26, 2012 29.65 29.65 29.65 29.65 139,199 +0.06(+0.19%)
Oct 25, 2012 29.40 29.69 29.30 29.59 103,269 +0.43(+1.49%)
Oct 24, 2012 29.81 29.89 29.10 29.16 220,684 -0.46(-1.56%)
Oct 23, 2012 29.05 29.76 28.95 29.62 106,859 +0.10(+0.34%)
Oct 19, 2012 29.98 29.98 29.34 29.52 147,630 -0.67(-2.23%)
Oct 18, 2012 30.14 30.32 30.03 30.19 155,838 -0.03(-0.09%)
Oct 17, 2012 30.19 30.34 30.03 30.22 108,122 -0.02(-0.06%)
Oct 16, 2012 29.88 30.28 29.87 30.24 99,693 +0.44(+1.49%)
Oct 15, 2012 29.77 29.98 29.56 29.79 85,550 +0.08(+0.28%)
Oct 12, 2012 29.66 29.80 29.30 29.71 177,473 +0.00(+0.00%)
Oct 11, 2012 29.74 29.95 29.46 29.71 167,682 +0.29(+0.97%)
Oct 10, 2012 29.61 29.68 29.33 29.42 468,470 -0.43(-1.45%)
Oct 09, 2012 30.05 30.10 29.72 29.86 464,194 -0.28(-0.92%)
Oct 08, 2012 30.15 30.33 29.94 30.14 172,839 -0.14(-0.46%)
Oct 05, 2012 30.42 30.66 30.16 30.27 240,229 +0.04(+0.12%)
Oct 04, 2012 30.04 30.29 29.82 30.24 107,391 +0.30(+1.02%)
Oct 03, 2012 30.23 30.25 29.88 29.93 231,826 -0.27(-0.89%)
Oct 02, 2012 30.40 30.40 29.92 30.20 578,928 +0.03(+0.09%)
Oct 01, 2012 30.20 30.48 29.92 30.17 193,109 +0.07(+0.25%)
Sep 28, 2012 30.02 30.27 29.84 30.10 239,265 +0.00(+0.00%)
Sep 27, 2012 29.97 30.15 29.79 30.10 325,949 +0.12(+0.40%)
Sep 26, 2012 29.96 30.67 29.32 29.98 1,317,123 -1.66(-5.26%)
Sep 25, 2012 32.26 32.45 31.53 31.64 299,385 -0.48(-1.50%)
Sep 24, 2012 32.48 32.59 31.93 32.12 704,199 -0.47(-1.45%)
Sep 21, 2012 32.92 32.97 32.56 32.59 205,311 +0.06(+0.17%)
Sep 20, 2012 32.22 32.68 32.21 32.54 62,529 +0.11(+0.34%)
Sep 19, 2012 32.79 32.94 32.27 32.43 544,658 -0.36(-1.10%)
Sep 18, 2012 32.82 32.94 32.69 32.79 172,400 -0.07(-0.22%)
Sep 17, 2012 33.02 33.03 32.64 32.86 95,167 -0.20(-0.61%)
Sep 14, 2012 32.70 33.15 32.59 33.06 115,251 +0.50(+1.53%)
Sep 13, 2012 32.43 33.08 32.17 32.57 118,480 +0.07(+0.23%)
Sep 12, 2012 32.57 32.77 32.25 32.49 81,297 -0.12(-0.37%)
Sep 11, 2012 32.22 32.70 32.22 32.61 102,364 +0.44(+1.38%)
Sep 10, 2012 32.19 32.58 32.14 32.17 179,107 -0.14(-0.43%)
Sep 07, 2012 32.30 32.45 31.97 32.31 86,111 +0.18(+0.55%)
Sep 06, 2012 31.86 32.20 31.42 32.13 145,344 +0.57(+1.81%)
Sep 05, 2012 32.02 32.02 31.52 31.56 154,558 -0.35(-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.