Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.54 37.96 37.37 37.88 8,886,898 +0.36(+0.95%)
Nov 29, 2012 37.30 37.67 37.25 37.52 5,691,007 +0.42(+1.12%)
Nov 28, 2012 36.79 37.11 36.49 37.10 4,731,080 +0.28(+0.75%)
Nov 27, 2012 36.93 37.28 36.70 36.83 6,965,498 -0.19(-0.52%)
Nov 26, 2012 36.57 37.02 36.22 37.02 9,880,129 +0.15(+0.40%)
Nov 23, 2012 36.67 36.89 36.62 36.87 2,918,475 +0.25(+0.67%)
Nov 21, 2012 36.56 36.64 36.27 36.63 5,079,227 +0.18(+0.49%)
Nov 20, 2012 36.32 36.53 36.11 36.45 5,887,869 +0.12(+0.34%)
Nov 19, 2012 35.76 36.36 35.64 36.32 10,991,613 +0.87(+2.44%)
Nov 16, 2012 35.53 35.72 35.09 35.46 11,543,393 -0.04(-0.11%)
Nov 15, 2012 35.66 35.85 34.66 35.50 8,892,105 -0.20(-0.56%)
Nov 14, 2012 36.49 36.76 35.54 35.70 12,070,676 -0.71(-1.95%)
Nov 13, 2012 36.81 37.04 36.39 36.41 9,251,018 -0.52(-1.40%)
Nov 12, 2012 36.32 37.19 36.23 36.93 9,540,068 +0.63(+1.75%)
Nov 09, 2012 36.04 36.70 36.04 36.29 20,022,010 +0.00(+0.00%)
Nov 08, 2012 36.79 36.87 36.28 36.29 30,165,408 -0.54(-1.47%)
Nov 07, 2012 37.09 37.47 36.35 36.84 12,133,052 -0.46(-1.23%)
Nov 06, 2012 37.39 37.56 37.14 37.29 7,462,693 +0.00(+0.00%)
Nov 05, 2012 36.98 37.39 36.93 37.29 5,553,852 +0.18(+0.47%)
Nov 02, 2012 37.76 37.83 37.12 37.12 13,844,798 -0.42(-1.12%)
Nov 01, 2012 37.38 37.99 36.82 37.54 10,728,183 +0.36(+0.97%)
Oct 31, 2012 38.85 38.85 36.80 37.18 17,509,482 -1.21(-3.15%)
Oct 26, 2012 38.96 38.39 38.39 38.39 7,910,225 -0.67(-1.70%)
Oct 25, 2012 38.69 39.14 38.56 39.05 9,299,468 +0.44(+1.15%)
Oct 24, 2012 38.21 39.43 38.02 38.61 18,615,998 -1.08(-2.72%)
Oct 23, 2012 39.66 39.79 38.65 39.69 14,385,495 -0.73(-1.80%)
Oct 19, 2012 41.19 41.19 40.18 40.41 8,870,116 -0.73(-1.77%)
Oct 18, 2012 40.87 41.18 40.54 41.14 10,367,442 +0.11(+0.26%)
Oct 17, 2012 41.12 41.28 40.68 41.03 7,741,191 +0.01(+0.02%)
Oct 16, 2012 40.40 41.19 40.37 41.02 14,732,752 +0.86(+2.15%)
Oct 15, 2012 38.91 40.65 38.85 40.16 16,854,750 +1.59(+4.12%)
Oct 12, 2012 38.28 38.79 38.23 38.57 8,926,217 -0.11(-0.30%)
Oct 11, 2012 38.65 38.89 38.46 38.69 8,459,344 +0.28(+0.74%)
Oct 10, 2012 39.54 39.66 38.29 38.40 15,068,470 -1.21(-3.05%)
Oct 09, 2012 39.31 40.94 38.97 39.61 38,957,332 +0.79(+2.03%)
Oct 08, 2012 36.74 38.95 36.51 38.82 37,418,100 +1.95(+5.29%)
Oct 05, 2012 37.26 37.39 36.68 36.87 9,272,955 -0.41(-1.09%)
Oct 04, 2012 37.05 37.42 37.02 37.28 10,451,708 +0.34(+0.93%)
Oct 03, 2012 36.74 37.00 36.64 36.93 7,538,940 +0.28(+0.77%)
Oct 02, 2012 36.55 36.80 36.54 36.65 6,370,458 +0.28(+0.78%)
Oct 01, 2012 36.31 36.73 36.28 36.37 6,934,757 +0.12(+0.34%)
Sep 28, 2012 36.22 36.33 35.93 36.25 7,771,852 -0.18(-0.48%)
Sep 27, 2012 36.21 36.48 36.01 36.42 6,566,499 +0.34(+0.93%)
Sep 26, 2012 36.28 36.47 35.81 36.09 6,268,362 -0.19(-0.53%)
Sep 25, 2012 36.33 36.58 36.25 36.28 5,748,712 +0.04(+0.11%)
Sep 24, 2012 36.32 36.41 36.06 36.24 6,374,366 -0.05(-0.13%)
Sep 21, 2012 36.06 36.51 36.01 36.28 10,948,325 +0.34(+0.94%)
Sep 20, 2012 35.76 36.01 35.74 35.95 6,416,609 +0.12(+0.34%)
Sep 19, 2012 35.76 36.07 35.69 35.83 6,771,104 -0.04(-0.11%)
Sep 18, 2012 35.57 35.99 35.57 35.86 5,435,323 +0.06(+0.17%)
Sep 17, 2012 35.58 35.89 35.57 35.80 9,457,322 +0.08(+0.24%)
Sep 14, 2012 35.94 35.94 35.56 35.72 8,516,327 -0.33(-0.91%)
Sep 13, 2012 35.64 36.13 35.41 36.05 7,195,645 +0.46(+1.29%)
Sep 12, 2012 35.54 35.83 35.52 35.59 5,202,647 +0.05(+0.13%)
Sep 11, 2012 35.67 35.70 35.48 35.54 5,576,269 -0.02(-0.06%)
Sep 10, 2012 35.73 35.82 35.57 35.57 6,176,035 -0.10(-0.28%)
Sep 07, 2012 35.71 35.83 35.39 35.67 12,949,265 -0.12(-0.34%)
Sep 06, 2012 35.15 35.83 35.15 35.79 11,187,947 +0.76(+2.18%)
Sep 05, 2012 35.07 35.44 34.95 35.02 14,786,794 +0.40(+1.15%)
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.