Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.05 39.09 37.95 39.02 733,087 +0.80(+2.08%)
Dec 28, 2012 38.42 38.46 38.12 38.22 668,842 -0.56(-1.46%)
Dec 27, 2012 38.70 38.91 38.31 38.79 1,004,596 +0.14(+0.35%)
Dec 26, 2012 38.64 39.15 38.58 38.65 477,339 +0.00(+0.00%)
Dec 24, 2012 38.55 38.81 38.24 38.65 252,710 -0.06(-0.14%)
Dec 21, 2012 38.47 38.76 38.18 38.71 1,499,889 -0.39(-1.00%)
Dec 20, 2012 38.86 39.23 38.65 39.10 1,238,177 +0.23(+0.59%)
Dec 19, 2012 39.37 39.51 38.86 38.87 1,033,200 -0.42(-1.07%)
Dec 18, 2012 39.07 39.64 39.03 39.29 1,212,033 +0.21(+0.53%)
Dec 17, 2012 39.04 39.22 38.90 39.08 1,090,617 +0.28(+0.72%)
Dec 14, 2012 38.72 39.31 38.69 38.80 1,172,934 -0.07(-0.18%)
Dec 13, 2012 38.88 39.16 38.56 38.88 2,180,243 -0.22(-0.57%)
Dec 12, 2012 38.49 39.42 38.37 39.10 1,888,041 +0.86(+2.25%)
Dec 11, 2012 36.93 38.56 36.48 38.24 2,872,398 +1.29(+3.49%)
Dec 10, 2012 36.90 37.15 36.66 36.95 1,683,094 -0.10(-0.28%)
Dec 07, 2012 36.89 37.21 36.80 37.05 1,157,727 +0.25(+0.69%)
Dec 06, 2012 37.08 37.12 36.59 36.80 1,301,146 -0.25(-0.67%)
Dec 05, 2012 36.73 37.33 36.67 37.05 816,223 +0.35(+0.95%)
Dec 04, 2012 36.20 36.80 36.01 36.70 757,559 +0.00(+0.00%)
Nov 30, 2012 37.05 37.15 36.47 36.70 1,150,882 -0.31(-0.84%)
Nov 29, 2012 36.86 37.18 36.72 37.01 1,111,191 +0.33(+0.89%)
Nov 28, 2012 36.07 36.70 35.81 36.68 1,446,334 +0.54(+1.50%)
Nov 27, 2012 35.80 36.50 35.58 36.14 1,192,255 +0.29(+0.82%)
Nov 26, 2012 36.14 36.26 35.52 35.85 1,290,484 -0.42(-1.16%)
Nov 23, 2012 35.72 36.43 35.60 36.27 766,762 +0.80(+2.24%)
Nov 21, 2012 35.23 35.62 34.99 35.47 881,320 +0.05(+0.13%)
Nov 20, 2012 35.31 35.59 35.04 35.42 1,238,421 +0.05(+0.13%)
Nov 19, 2012 34.78 35.63 34.70 35.38 1,984,804 +1.02(+2.96%)
Nov 16, 2012 34.49 34.59 34.02 34.36 2,724,175 +0.01(+0.02%)
Nov 15, 2012 34.41 34.80 33.78 34.35 2,630,537 -0.14(-0.39%)
Nov 14, 2012 35.88 35.95 34.39 34.49 1,937,847 -1.13(-3.17%)
Nov 13, 2012 35.35 36.24 35.00 35.62 1,736,690 -0.03(-0.09%)
Nov 12, 2012 35.28 36.06 35.26 35.65 1,349,844 +0.41(+1.15%)
Nov 09, 2012 35.16 35.54 35.01 35.24 1,001,584 +0.04(+0.11%)
Nov 08, 2012 35.62 35.72 35.03 35.20 1,273,547 -0.55(-1.53%)
Nov 07, 2012 36.17 36.29 35.65 35.75 1,844,293 -0.93(-2.54%)
Nov 06, 2012 36.64 36.94 36.58 36.68 1,225,992 +0.15(+0.41%)
Nov 05, 2012 36.31 36.68 36.18 36.53 1,366,892 +0.13(+0.35%)
Nov 02, 2012 37.57 37.57 36.35 36.40 1,551,903 -0.95(-2.55%)
Nov 01, 2012 36.37 37.44 35.62 37.36 2,565,044 +1.17(+3.23%)
Oct 31, 2012 36.42 36.78 35.15 36.19 3,593,942 -1.64(-4.33%)
Oct 26, 2012 37.55 37.83 37.83 37.83 932,381 +0.12(+0.32%)
Oct 25, 2012 37.99 38.04 37.48 37.71 1,278,904 +0.05(+0.13%)
Oct 24, 2012 38.27 38.29 37.52 37.66 818,628 -0.41(-1.09%)
Oct 23, 2012 38.06 38.30 37.56 38.07 843,885 -0.32(-0.83%)
Oct 19, 2012 39.14 39.22 38.14 38.39 1,273,344 -1.03(-2.60%)
Oct 18, 2012 39.36 39.68 39.19 39.42 965,197 +0.06(+0.16%)
Oct 17, 2012 38.57 39.39 38.29 39.35 1,284,908 +0.95(+2.46%)
Oct 16, 2012 37.81 38.42 37.49 38.41 1,143,080 +0.95(+2.53%)
Oct 15, 2012 37.39 37.49 36.92 37.46 791,596 +0.33(+0.90%)
Oct 12, 2012 37.23 37.47 36.74 37.13 1,026,502 -0.17(-0.45%)
Oct 11, 2012 37.21 37.52 37.02 37.29 1,181,223 +0.56(+1.54%)
Oct 10, 2012 37.34 37.34 36.17 36.73 2,446,558 -0.75(-1.99%)
Oct 09, 2012 38.15 38.32 37.44 37.48 1,696,635 -0.69(-1.81%)
Oct 08, 2012 37.64 38.19 37.22 38.17 926,170 +0.30(+0.80%)
Oct 05, 2012 38.49 38.74 37.71 37.87 972,830 -0.29(-0.75%)
Oct 04, 2012 37.58 38.30 37.29 38.15 1,157,359 +0.84(+2.26%)
Oct 03, 2012 37.80 37.80 37.00 37.31 936,302 -0.48(-1.26%)
Oct 02, 2012 37.48 37.82 37.15 37.79 1,649,549 +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.