Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 37.82 38.21 37.18 37.28 1,715,714 -0.54(-1.43%)
Sep 28, 2012 37.24 37.96 36.89 37.82 1,937,042 +0.45(+1.19%)
Sep 27, 2012 36.73 37.45 36.61 37.37 1,626,031 +0.95(+2.60%)
Sep 26, 2012 36.96 36.96 35.92 36.43 1,643,830 -0.49(-1.34%)
Sep 25, 2012 37.44 37.74 36.90 36.92 1,658,131 -0.54(-1.45%)
Sep 24, 2012 37.01 37.82 36.96 37.46 856,340 +0.22(+0.60%)
Sep 21, 2012 37.73 37.97 37.11 37.24 1,450,313 -0.05(-0.13%)
Sep 20, 2012 37.22 37.42 36.61 37.29 864,643 -0.38(-1.01%)
Sep 19, 2012 37.41 37.97 37.33 37.67 954,004 +0.21(+0.57%)
Sep 18, 2012 37.41 37.93 37.23 37.45 1,358,201 +0.05(+0.13%)
Sep 17, 2012 37.42 38.23 37.20 37.41 1,691,254 -0.16(-0.42%)
Sep 14, 2012 36.81 37.99 36.67 37.57 2,281,605 +1.04(+2.86%)
Sep 13, 2012 35.57 36.63 35.24 36.52 2,124,326 +0.84(+2.34%)
Sep 12, 2012 35.33 35.69 35.14 35.69 1,230,543 +0.37(+1.04%)
Sep 11, 2012 34.78 35.38 34.57 35.32 1,368,150 +0.70(+2.02%)
Sep 10, 2012 34.69 34.86 34.33 34.62 1,105,815 -0.33(-0.96%)
Sep 07, 2012 34.55 35.44 34.51 34.95 1,515,970 +0.70(+2.05%)
Sep 06, 2012 33.65 34.26 33.55 34.25 1,154,378 +0.94(+2.82%)
Sep 05, 2012 33.20 33.64 32.95 33.31 1,112,833 +0.05(+0.14%)
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.