Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.20 31.42 31.11 31.28 677,816 +0.37(+1.19%)
Dec 28, 2012 31.05 31.14 30.91 30.91 343,191 -0.28(-0.91%)
Dec 27, 2012 31.23 31.31 30.95 31.19 485,065 +0.22(+0.71%)
Dec 26, 2012 30.79 31.19 30.79 30.97 322,663 -0.10(-0.34%)
Dec 24, 2012 30.91 31.16 30.73 31.08 291,601 -0.19(-0.60%)
Dec 21, 2012 31.32 31.42 31.14 31.27 1,050,195 -0.10(-0.31%)
Dec 20, 2012 31.34 31.40 31.22 31.36 494,414 +0.28(+0.89%)
Dec 19, 2012 31.47 31.51 31.06 31.08 818,279 -0.84(-2.62%)
Dec 18, 2012 32.20 32.23 31.78 31.92 670,199 -0.10(-0.31%)
Dec 17, 2012 31.98 32.10 31.89 32.02 531,672 -0.38(-1.17%)
Dec 14, 2012 32.54 32.57 32.33 32.40 382,501 +0.21(+0.66%)
Dec 13, 2012 32.29 32.37 32.15 32.19 285,137 -0.11(-0.35%)
Dec 12, 2012 32.32 32.52 32.28 32.30 363,016 +0.11(+0.35%)
Dec 11, 2012 32.45 32.46 32.14 32.19 481,624 -0.19(-0.58%)
Dec 10, 2012 32.50 32.66 32.38 32.38 485,816 -0.06(-0.18%)
Dec 07, 2012 32.36 32.46 32.26 32.44 370,413 +0.12(+0.36%)
Dec 06, 2012 32.52 32.54 32.09 32.32 562,799 -0.22(-0.67%)
Dec 05, 2012 32.61 32.71 32.42 32.54 455,208 -0.50(-1.51%)
Dec 04, 2012 33.02 33.12 32.94 33.04 728,956 +0.47(+1.44%)
Nov 30, 2012 32.32 32.57 32.30 32.57 526,625 +0.07(+0.22%)
Nov 29, 2012 32.46 32.60 32.36 32.50 269,420 +0.04(+0.11%)
Nov 28, 2012 32.44 32.51 32.15 32.46 375,399 +0.08(+0.24%)
Nov 27, 2012 32.43 32.54 32.31 32.38 556,803 +0.16(+0.51%)
Nov 26, 2012 32.08 32.24 32.05 32.22 339,594 +0.19(+0.60%)
Nov 23, 2012 31.96 32.03 31.88 32.03 186,623 +0.41(+1.31%)
Nov 21, 2012 31.69 31.69 31.44 31.61 345,881 +0.03(+0.11%)
Nov 20, 2012 31.38 31.58 31.29 31.58 341,990 +0.01(+0.02%)
Nov 19, 2012 31.08 31.58 31.07 31.57 325,629 +0.65(+2.11%)
Nov 16, 2012 30.85 30.92 30.62 30.92 409,138 +0.18(+0.58%)
Nov 15, 2012 30.75 30.90 30.62 30.74 439,455 -0.15(-0.49%)
Nov 14, 2012 31.40 31.46 30.81 30.89 408,280 -0.58(-1.86%)
Nov 13, 2012 31.43 31.59 31.32 31.48 370,371 -0.02(-0.05%)
Nov 12, 2012 31.66 31.66 31.41 31.49 454,295 +0.07(+0.24%)
Nov 09, 2012 31.48 31.54 31.32 31.42 705,751 +0.24(+0.77%)
Nov 08, 2012 31.46 31.60 31.16 31.18 644,136 +0.21(+0.67%)
Nov 07, 2012 31.29 31.31 30.91 30.97 690,047 -0.21(-0.66%)
Nov 06, 2012 31.15 31.24 31.00 31.18 1,173,772 +0.32(+1.05%)
Nov 05, 2012 30.91 30.93 30.74 30.85 424,635 +0.37(+1.23%)
Nov 02, 2012 30.70 30.80 30.42 30.48 393,369 -0.08(-0.26%)
Nov 01, 2012 30.60 30.67 30.53 30.56 1,495,381 -0.13(-0.43%)
Oct 31, 2012 30.89 30.93 30.52 30.69 1,334,238 -0.43(-1.37%)
Oct 26, 2012 31.23 31.12 31.12 31.12 827,774 -0.25(-0.80%)
Oct 25, 2012 31.46 31.58 31.31 31.37 371,980 +0.12(+0.39%)
Oct 24, 2012 31.17 31.28 31.10 31.25 435,123 +0.01(+0.04%)
Oct 23, 2012 31.33 31.33 31.06 31.24 419,157 -0.24(-0.78%)
Oct 19, 2012 31.78 31.80 31.39 31.48 369,355 -0.27(-0.84%)
Oct 18, 2012 31.96 32.06 31.70 31.75 456,551 -0.46(-1.44%)
Oct 17, 2012 32.22 32.37 32.16 32.21 430,870 -0.09(-0.27%)
Oct 16, 2012 32.18 32.34 32.15 32.30 336,998 +0.10(+0.30%)
Oct 15, 2012 32.18 32.22 31.94 32.20 530,342 +0.33(+1.05%)
Oct 12, 2012 31.99 32.17 31.82 31.87 206,516 +0.11(+0.34%)
Oct 11, 2012 31.69 31.87 31.69 31.76 513,229 +0.14(+0.43%)
Oct 10, 2012 31.87 31.87 31.53 31.62 528,626 -0.13(-0.42%)
Oct 09, 2012 31.83 31.87 31.62 31.75 660,134 -0.75(-2.30%)
Oct 08, 2012 32.33 32.61 32.28 32.50 330,630 -0.37(-1.13%)
Oct 05, 2012 33.16 33.30 32.83 32.87 380,983 -0.11(-0.35%)
Oct 04, 2012 32.91 33.01 32.79 32.99 556,739 +0.51(+1.56%)
Oct 03, 2012 32.39 32.57 32.33 32.48 846,482 +0.13(+0.39%)
Oct 02, 2012 32.33 32.46 32.19 32.35 2,173,395 +0.41(+1.30%)
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.