Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.47 33.80 33.31 33.55 2,518,081 +0.07(+0.22%)
Nov 29, 2012 33.56 33.62 33.24 33.47 1,866,629 +0.15(+0.46%)
Nov 28, 2012 32.79 33.43 32.63 33.32 3,480,448 +0.37(+1.12%)
Nov 27, 2012 33.50 33.60 32.90 32.95 2,453,606 -0.59(-1.77%)
Nov 26, 2012 33.10 33.58 33.10 33.55 1,746,038 +0.38(+1.15%)
Nov 23, 2012 33.08 33.35 32.89 33.16 1,228,480 +0.13(+0.39%)
Nov 21, 2012 33.21 33.23 32.82 33.04 1,296,104 -0.10(-0.31%)
Nov 20, 2012 33.03 33.31 32.94 33.14 1,880,325 +0.09(+0.28%)
Nov 19, 2012 33.08 33.35 32.90 33.05 1,874,132 +0.13(+0.39%)
Nov 16, 2012 32.79 33.04 32.61 32.92 2,181,335 +0.10(+0.30%)
Nov 15, 2012 32.64 33.11 32.61 32.82 2,077,828 +0.32(+0.97%)
Nov 14, 2012 32.75 32.85 32.43 32.51 2,459,191 -0.24(-0.74%)
Nov 13, 2012 32.79 33.32 32.74 32.75 2,139,419 -0.23(-0.70%)
Nov 12, 2012 32.98 33.12 32.70 32.98 1,551,581 +0.02(+0.06%)
Nov 09, 2012 33.33 33.50 32.93 32.96 1,964,835 -0.25(-0.77%)
Nov 08, 2012 33.80 34.09 33.21 33.22 2,019,879 -0.51(-1.51%)
Nov 07, 2012 33.95 34.06 33.52 33.73 4,722,988 -0.48(-1.42%)
Nov 06, 2012 34.27 34.49 34.03 34.21 2,251,643 +0.14(+0.41%)
Nov 05, 2012 33.58 34.21 33.53 34.07 1,723,758 +0.26(+0.77%)
Nov 02, 2012 34.89 34.89 33.75 33.81 2,328,231 -0.46(-1.35%)
Nov 01, 2012 34.10 34.39 33.74 34.27 1,951,731 +0.33(+0.97%)
Oct 31, 2012 33.60 33.97 33.40 33.95 3,243,087 +0.31(+0.92%)
Oct 26, 2012 33.63 33.64 33.64 33.64 3,260,027 +0.25(+0.76%)
Oct 25, 2012 34.17 34.40 32.87 33.38 6,680,349 -0.94(-2.74%)
Oct 24, 2012 34.41 34.57 33.93 34.32 2,640,497 +0.04(+0.12%)
Oct 23, 2012 34.10 34.47 33.80 34.28 2,589,740 -0.01(-0.04%)
Oct 19, 2012 34.96 34.98 33.94 34.29 3,510,025 -0.70(-2.01%)
Oct 18, 2012 34.99 35.08 34.77 35.00 2,019,818 -0.14(-0.40%)
Oct 17, 2012 35.03 35.20 34.60 35.14 1,889,845 +0.24(+0.70%)
Oct 16, 2012 34.49 35.02 34.41 34.89 1,444,925 +0.38(+1.11%)
Oct 15, 2012 34.37 34.54 34.08 34.51 1,368,661 +0.30(+0.87%)
Oct 12, 2012 34.29 34.48 34.06 34.21 2,462,825 -0.13(-0.37%)
Oct 11, 2012 34.61 34.73 34.28 34.34 2,225,194 -0.21(-0.60%)
Oct 10, 2012 34.51 34.65 34.16 34.55 2,123,247 -0.03(-0.09%)
Oct 09, 2012 34.94 35.02 34.46 34.58 2,453,044 -0.33(-0.94%)
Oct 08, 2012 34.44 35.20 34.41 34.91 1,761,816 -0.01(-0.02%)
Oct 05, 2012 35.09 35.17 34.75 34.91 2,440,534 -0.01(-0.02%)
Oct 04, 2012 34.76 35.07 34.55 34.92 1,859,059 +0.28(+0.81%)
Oct 03, 2012 34.77 35.05 34.23 34.64 3,196,418 -0.02(-0.06%)
Oct 02, 2012 34.85 35.05 34.54 34.66 3,685,439 +0.00(+0.01%)
Oct 01, 2012 35.13 35.20 34.32 34.66 3,808,302 -0.12(-0.33%)
Sep 28, 2012 34.78 34.91 34.37 34.77 3,768,313 -0.07(-0.19%)
Sep 27, 2012 34.66 34.97 34.49 34.84 2,540,336 +0.07(+0.21%)
Sep 26, 2012 34.71 34.79 34.28 34.77 3,393,264 +0.10(+0.28%)
Sep 25, 2012 34.86 35.33 34.55 34.67 2,836,103 -0.46(-1.31%)
Sep 24, 2012 35.15 35.26 34.81 35.13 2,058,786 -0.07(-0.20%)
Sep 21, 2012 35.43 35.51 35.04 35.20 9,526,262 -0.03(-0.08%)
Sep 20, 2012 34.86 35.25 34.78 35.23 2,289,690 +0.19(+0.55%)
Sep 19, 2012 35.59 35.68 34.97 35.03 3,289,785 -0.41(-1.16%)
Sep 18, 2012 35.66 35.73 35.29 35.45 3,897,788 -0.19(-0.54%)
Sep 17, 2012 35.65 35.95 35.55 35.64 3,570,109 -0.10(-0.29%)
Sep 14, 2012 35.54 36.42 35.21 35.74 6,438,818 -0.28(-0.78%)
Sep 13, 2012 35.60 36.13 35.42 36.02 3,953,324 +0.26(+0.71%)
Sep 12, 2012 35.57 35.87 35.51 35.77 2,556,174 +0.21(+0.60%)
Sep 11, 2012 35.45 35.57 35.27 35.56 4,721,263 -0.02(-0.05%)
Sep 10, 2012 35.45 35.66 35.33 35.57 4,604,451 +0.13(+0.36%)
Sep 07, 2012 34.29 35.56 33.98 35.45 8,513,975 +1.22(+3.56%)
Sep 06, 2012 33.55 34.27 33.18 34.23 4,945,358 +0.93(+2.79%)
Sep 05, 2012 33.10 33.33 32.57 33.30 5,520,791 +0.00(+0.00%)
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.