Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.12 39.16 38.01 39.09 731,806 +0.80(+2.08%)
Dec 28, 2012 38.49 38.53 38.19 38.29 667,673 -0.57(-1.46%)
Dec 27, 2012 38.77 38.98 38.38 38.86 1,002,840 +0.14(+0.35%)
Dec 26, 2012 38.70 39.22 38.65 38.72 476,505 +0.00(+0.00%)
Dec 24, 2012 38.62 38.88 38.30 38.72 252,268 -0.06(-0.14%)
Dec 21, 2012 38.54 38.83 38.25 38.78 1,497,267 -0.39(-1.00%)
Dec 20, 2012 38.93 39.29 38.72 39.17 1,236,013 +0.23(+0.59%)
Dec 19, 2012 39.44 39.58 38.93 38.94 1,031,394 -0.42(-1.07%)
Dec 18, 2012 39.14 39.71 39.10 39.36 1,209,914 +0.21(+0.53%)
Dec 17, 2012 39.11 39.29 38.97 39.15 1,088,711 +0.28(+0.72%)
Dec 14, 2012 38.79 39.37 38.76 38.87 1,170,884 -0.07(-0.18%)
Dec 13, 2012 38.95 39.23 38.63 38.94 2,176,433 -0.22(-0.57%)
Dec 12, 2012 38.55 39.49 38.43 39.17 1,884,741 +0.86(+2.25%)
Dec 11, 2012 36.99 38.63 36.55 38.31 2,867,377 +1.29(+3.49%)
Dec 10, 2012 36.97 37.21 36.72 37.02 1,680,152 -0.10(-0.28%)
Dec 07, 2012 36.95 37.28 36.86 37.12 1,155,704 +0.25(+0.69%)
Dec 06, 2012 37.14 37.18 36.65 36.86 1,298,872 -0.25(-0.67%)
Dec 05, 2012 36.79 37.40 36.73 37.11 814,797 +0.35(+0.95%)
Dec 04, 2012 36.27 36.86 36.08 36.76 756,235 +0.00(+0.00%)
Nov 30, 2012 37.11 37.22 36.53 36.76 1,148,871 -0.31(-0.84%)
Nov 29, 2012 36.93 37.25 36.79 37.07 1,109,249 +0.33(+0.89%)
Nov 28, 2012 36.13 36.76 35.87 36.75 1,443,806 +0.54(+1.50%)
Nov 27, 2012 35.86 36.57 35.65 36.20 1,190,171 +0.29(+0.82%)
Nov 26, 2012 36.20 36.32 35.58 35.91 1,288,228 -0.42(-1.16%)
Nov 23, 2012 35.78 36.50 35.66 36.33 765,422 +0.80(+2.24%)
Nov 21, 2012 35.29 35.69 35.05 35.53 879,780 +0.05(+0.13%)
Nov 20, 2012 35.37 35.65 35.10 35.49 1,236,256 +0.05(+0.13%)
Nov 19, 2012 34.84 35.69 34.76 35.44 1,981,335 +1.02(+2.96%)
Nov 16, 2012 34.55 34.65 34.08 34.42 2,719,413 +0.01(+0.02%)
Nov 15, 2012 34.48 34.87 33.84 34.41 2,625,939 -0.14(-0.39%)
Nov 14, 2012 35.94 36.01 34.45 34.55 1,934,460 -1.13(-3.17%)
Nov 13, 2012 35.41 36.31 35.06 35.68 1,733,655 -0.03(-0.09%)
Nov 12, 2012 35.34 36.12 35.32 35.71 1,347,485 +0.41(+1.15%)
Nov 09, 2012 35.22 35.60 35.07 35.30 999,833 +0.04(+0.11%)
Nov 08, 2012 35.69 35.78 35.09 35.26 1,271,321 -0.55(-1.53%)
Nov 07, 2012 36.24 36.36 35.71 35.81 1,841,069 -0.93(-2.54%)
Nov 06, 2012 36.71 37.01 36.64 36.75 1,223,849 +0.15(+0.41%)
Nov 05, 2012 36.37 36.75 36.24 36.59 1,364,503 +0.13(+0.35%)
Nov 02, 2012 37.64 37.64 36.41 36.47 1,549,191 -0.96(-2.55%)
Nov 01, 2012 36.43 37.51 35.69 37.42 2,560,560 +1.17(+3.23%)
Oct 31, 2012 36.48 36.85 35.21 36.25 3,587,660 -1.64(-4.33%)
Oct 26, 2012 37.61 37.89 37.89 37.89 930,751 +0.12(+0.32%)
Oct 25, 2012 38.06 38.11 37.54 37.77 1,276,669 +0.05(+0.13%)
Oct 24, 2012 38.34 38.35 37.58 37.73 817,197 -0.41(-1.09%)
Oct 23, 2012 38.12 38.36 37.63 38.14 842,410 -0.32(-0.83%)
Oct 19, 2012 39.21 39.29 38.20 38.46 1,271,119 -1.03(-2.60%)
Oct 18, 2012 39.43 39.75 39.26 39.49 963,510 +0.06(+0.16%)
Oct 17, 2012 38.63 39.46 38.35 39.42 1,282,662 +0.95(+2.46%)
Oct 16, 2012 37.88 38.49 37.56 38.47 1,141,082 +0.95(+2.53%)
Oct 15, 2012 37.45 37.56 36.98 37.53 790,212 +0.33(+0.90%)
Oct 12, 2012 37.30 37.53 36.80 37.19 1,024,708 -0.17(-0.45%)
Oct 11, 2012 37.28 37.58 37.09 37.36 1,179,158 +0.57(+1.54%)
Oct 10, 2012 37.41 37.41 36.24 36.79 2,442,282 -0.75(-1.99%)
Oct 09, 2012 38.22 38.39 37.51 37.54 1,693,669 -0.69(-1.81%)
Oct 08, 2012 37.70 38.26 37.28 38.23 924,551 +0.30(+0.80%)
Oct 05, 2012 38.55 38.81 37.78 37.93 971,130 -0.29(-0.75%)
Oct 04, 2012 37.65 38.36 37.36 38.22 1,155,336 +0.84(+2.26%)
Oct 03, 2012 37.87 37.87 37.06 37.37 934,666 -0.48(-1.26%)
Oct 02, 2012 37.54 37.88 37.22 37.85 1,646,666 +0.57(+1.54%)
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.