Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.30 30.41 30.01 30.14 22,081,802 -0.28(-0.92%)
Nov 29, 2012 30.58 30.58 30.26 30.41 14,052,787 +0.07(+0.25%)
Nov 28, 2012 29.76 30.35 29.62 30.34 15,604,066 +0.49(+1.64%)
Nov 27, 2012 29.95 30.06 29.83 29.85 13,037,990 -0.22(-0.72%)
Nov 26, 2012 29.93 30.16 29.88 30.07 13,790,672 -0.05(-0.18%)
Nov 23, 2012 29.92 30.13 29.88 30.12 6,582,413 +0.27(+0.89%)
Nov 21, 2012 29.80 29.88 29.68 29.86 10,713,674 +0.22(+0.76%)
Nov 20, 2012 29.54 29.71 29.41 29.63 16,030,884 +0.15(+0.51%)
Nov 19, 2012 29.47 29.52 29.31 29.48 13,509,155 +0.18(+0.63%)
Nov 16, 2012 29.14 29.41 28.82 29.30 24,456,434 +0.18(+0.63%)
Nov 15, 2012 29.22 29.35 28.94 29.11 18,057,274 -0.17(-0.58%)
Nov 14, 2012 29.73 29.86 29.19 29.29 20,884,026 -0.43(-1.44%)
Nov 13, 2012 29.77 30.24 29.71 29.71 14,115,116 -0.23(-0.77%)
Nov 12, 2012 30.25 30.28 29.85 29.94 10,774,768 -0.02(-0.07%)
Nov 09, 2012 29.72 30.15 29.67 29.97 20,573,352 +0.14(+0.47%)
Nov 08, 2012 30.28 30.45 29.82 29.82 24,005,426 -0.42(-1.39%)
Nov 07, 2012 30.99 31.07 30.05 30.24 35,380,616 -0.99(-3.18%)
Nov 06, 2012 31.09 31.51 31.07 31.24 12,841,170 +0.17(+0.55%)
Nov 05, 2012 31.17 31.29 30.82 31.07 13,202,676 -0.22(-0.72%)
Nov 02, 2012 31.46 31.67 31.28 31.29 16,245,806 +0.04(+0.13%)
Nov 01, 2012 31.12 31.63 31.07 31.25 17,884,458 +0.21(+0.68%)
Oct 31, 2012 31.58 31.77 30.91 31.04 19,897,576 -0.35(-1.13%)
Oct 26, 2012 31.15 31.39 31.39 31.39 17,552,982 -0.10(-0.32%)
Oct 25, 2012 31.36 31.52 31.30 31.50 16,128,380 +0.29(+0.92%)
Oct 24, 2012 31.26 31.42 31.16 31.21 14,170,710 -0.01(-0.02%)
Oct 23, 2012 31.42 31.65 31.20 31.22 18,381,636 -0.78(-2.42%)
Oct 19, 2012 32.61 32.65 31.89 31.99 19,075,988 -0.63(-1.94%)
Oct 18, 2012 32.17 32.65 32.17 32.62 16,149,967 +0.39(+1.20%)
Oct 17, 2012 32.03 32.31 32.03 32.24 14,895,664 +0.15(+0.47%)
Oct 16, 2012 31.80 32.16 31.77 32.09 17,573,074 +0.39(+1.24%)
Oct 15, 2012 31.11 31.72 31.08 31.69 15,113,764 +0.66(+2.13%)
Oct 12, 2012 31.02 31.29 30.99 31.03 10,061,792 +0.12(+0.37%)
Oct 11, 2012 31.22 31.24 30.85 30.92 10,323,377 -0.10(-0.33%)
Oct 10, 2012 31.41 31.56 30.88 31.02 13,928,971 -0.39(-1.23%)
Oct 09, 2012 31.43 31.66 31.31 31.41 14,744,922 -0.12(-0.37%)
Oct 08, 2012 31.41 31.60 31.15 31.52 10,339,751 +0.04(+0.13%)
Oct 05, 2012 31.58 31.63 31.20 31.48 17,483,192 +0.11(+0.35%)
Oct 04, 2012 31.22 31.56 31.19 31.37 13,162,406 +0.23(+0.74%)
Oct 03, 2012 30.95 31.20 30.80 31.14 12,430,367 +0.21(+0.68%)
Oct 02, 2012 30.90 31.02 30.68 30.93 10,580,363 +0.17(+0.56%)
Oct 01, 2012 30.59 31.01 30.59 30.76 12,575,918 +0.08(+0.27%)
Sep 28, 2012 30.65 30.75 30.46 30.68 18,378,590 -0.09(-0.30%)
Sep 27, 2012 30.66 30.91 30.62 30.77 14,456,650 +0.15(+0.49%)
Sep 26, 2012 30.69 30.86 30.61 30.62 18,600,480 -0.07(-0.22%)
Sep 25, 2012 30.76 31.09 30.52 30.69 18,826,216 -0.02(-0.07%)
Sep 24, 2012 30.58 30.78 30.47 30.71 14,685,428 +0.16(+0.51%)
Sep 21, 2012 30.58 30.78 30.52 30.55 29,802,058 +0.01(+0.04%)
Sep 20, 2012 30.18 30.59 30.17 30.54 14,649,412 +0.26(+0.85%)
Sep 19, 2012 30.01 30.46 29.99 30.28 14,432,844 +0.29(+0.98%)
Sep 18, 2012 29.77 30.03 29.72 29.99 11,075,151 +0.05(+0.18%)
Sep 17, 2012 29.58 29.93 29.58 29.93 16,185,595 +0.26(+0.87%)
Sep 14, 2012 30.31 30.31 29.55 29.67 24,312,006 -0.71(-2.33%)
Sep 13, 2012 29.99 30.41 29.94 30.38 17,434,616 +0.09(+0.29%)
Sep 12, 2012 30.17 30.32 30.14 30.29 13,154,401 +0.14(+0.45%)
Sep 11, 2012 30.17 30.32 30.12 30.16 12,589,883 +0.05(+0.16%)
Sep 10, 2012 29.91 30.19 29.86 30.11 13,223,793 +0.14(+0.48%)
Sep 07, 2012 30.22 30.23 29.88 29.97 12,257,567 -0.13(-0.42%)
Sep 06, 2012 29.69 30.11 29.67 30.09 14,518,299 +0.54(+1.83%)
Sep 05, 2012 29.52 29.61 29.31 29.55 12,252,379 +0.13(+0.44%)
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.