Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 31.55 31.79 30.98 31.32 5,401,522 -0.45(-1.43%)
Nov 29, 2012 32.34 32.40 31.29 31.77 5,003,026 -0.29(-0.91%)
Nov 28, 2012 30.96 32.08 30.72 32.07 8,746,471 +0.39(+1.23%)
Nov 27, 2012 33.04 33.15 31.64 31.68 8,923,082 -1.52(-4.58%)
Nov 26, 2012 33.26 33.26 32.66 33.20 4,714,656 -0.28(-0.82%)
Nov 23, 2012 33.41 33.71 33.11 33.47 3,568,031 +0.16(+0.49%)
Nov 21, 2012 32.82 33.42 32.66 33.31 4,078,221 +0.35(+1.06%)
Nov 20, 2012 32.80 33.13 32.61 32.96 4,174,359 -0.02(-0.07%)
Nov 19, 2012 32.87 33.13 32.72 32.99 5,450,297 +0.88(+2.75%)
Nov 16, 2012 32.15 32.58 31.65 32.11 8,921,460 -0.15(-0.48%)
Nov 15, 2012 33.34 33.34 31.85 32.26 9,477,451 -1.06(-3.18%)
Nov 14, 2012 34.74 34.78 33.24 33.32 6,121,215 -1.33(-3.83%)
Nov 13, 2012 34.75 35.01 34.54 34.65 4,738,651 -0.44(-1.25%)
Nov 12, 2012 35.74 35.92 35.05 35.08 3,493,454 -0.59(-1.65%)
Nov 09, 2012 36.35 36.42 35.64 35.67 5,303,900 -0.57(-1.56%)
Nov 08, 2012 35.84 36.47 35.50 36.24 6,974,341 +0.16(+0.45%)
Nov 07, 2012 35.96 36.26 35.35 36.08 7,768,763 +0.48(+1.34%)
Nov 06, 2012 35.39 35.66 35.12 35.60 5,991,862 +0.60(+1.71%)
Nov 05, 2012 35.06 35.51 34.95 35.00 5,466,522 +0.16(+0.46%)
Nov 02, 2012 36.02 36.10 34.80 34.84 7,760,766 -1.80(-4.92%)
Nov 01, 2012 36.30 36.76 36.29 36.64 5,008,662 +0.11(+0.31%)
Oct 31, 2012 36.40 36.77 36.30 36.53 5,317,276 +1.20(+3.41%)
Oct 26, 2012 35.43 35.33 35.33 35.33 5,459,347 -0.06(-0.18%)
Oct 25, 2012 34.52 35.52 34.24 35.39 8,385,215 +2.22(+6.70%)
Oct 24, 2012 34.63 34.68 33.11 33.17 7,614,610 -1.21(-3.52%)
Oct 23, 2012 34.38 34.79 34.31 34.38 5,491,059 -0.58(-1.66%)
Oct 19, 2012 34.55 35.07 34.15 34.96 6,663,023 +0.39(+1.12%)
Oct 18, 2012 35.32 35.46 34.55 34.58 5,894,387 -1.16(-3.25%)
Oct 17, 2012 35.61 35.90 35.13 35.74 3,584,108 +0.27(+0.77%)
Oct 16, 2012 35.37 35.66 35.17 35.46 4,615,810 +0.39(+1.11%)
Oct 15, 2012 34.81 35.08 34.48 35.08 4,696,562 -0.03(-0.09%)
Oct 12, 2012 35.58 35.78 34.94 35.11 4,107,688 -0.56(-1.56%)
Oct 11, 2012 36.32 36.32 35.57 35.67 4,958,691 -0.25(-0.70%)
Oct 10, 2012 35.67 36.42 35.50 35.92 5,209,103 +0.12(+0.34%)
Oct 09, 2012 37.09 37.31 35.76 35.80 6,884,337 -1.27(-3.41%)
Oct 08, 2012 36.88 37.19 36.63 37.06 2,315,277 -0.19(-0.52%)
Oct 05, 2012 37.21 37.85 37.03 37.25 5,503,073 -0.02(-0.06%)
Oct 04, 2012 36.82 37.28 36.75 37.28 5,899,149 +0.85(+2.35%)
Oct 03, 2012 36.91 37.01 36.36 36.42 4,334,465 -0.35(-0.94%)
Oct 02, 2012 37.19 37.42 36.59 36.77 5,392,318 -0.47(-1.26%)
Oct 01, 2012 37.33 37.80 37.14 37.24 5,039,804 +0.28(+0.76%)
Sep 28, 2012 36.92 37.30 36.75 36.96 7,126,463 -0.45(-1.21%)
Sep 27, 2012 36.68 37.42 36.33 37.41 7,663,969 +1.12(+3.09%)
Sep 26, 2012 35.38 36.48 35.26 36.29 6,732,522 +0.31(+0.85%)
Sep 25, 2012 36.87 37.06 35.96 35.98 7,680,485 -0.33(-0.91%)
Sep 24, 2012 37.21 37.48 36.25 36.31 7,225,508 -1.52(-4.01%)
Sep 21, 2012 37.98 38.22 37.75 37.83 13,584,796 +0.35(+0.95%)
Sep 20, 2012 37.35 37.50 36.87 37.47 7,293,168 -0.31(-0.83%)
Sep 19, 2012 37.59 38.00 37.18 37.79 8,303,044 +0.19(+0.51%)
Sep 18, 2012 37.11 37.59 37.00 37.59 7,308,252 +0.33(+0.89%)
Sep 17, 2012 37.21 37.40 36.89 37.26 7,120,043 +0.02(+0.06%)
Sep 14, 2012 36.84 37.74 36.80 37.24 9,938,854 +0.64(+1.74%)
Sep 13, 2012 34.54 36.65 34.28 36.60 12,139,580 +1.89(+5.46%)
Sep 12, 2012 34.46 35.04 33.75 34.71 8,209,056 +0.66(+1.93%)
Sep 11, 2012 34.17 34.56 33.95 34.05 4,911,502 +0.10(+0.31%)
Sep 10, 2012 34.56 34.63 33.84 33.95 4,448,762 -0.68(-1.95%)
Sep 07, 2012 34.62 35.02 34.53 34.62 7,743,710 +0.69(+2.04%)
Sep 06, 2012 33.37 33.95 33.10 33.93 7,503,436 +1.03(+3.13%)
Sep 05, 2012 32.67 33.07 32.18 32.90 3,720,889 +0.14(+0.42%)
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.