Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.13 33.71 33.10 33.71 26,806,259 +0.39(+1.17%)
Dec 28, 2012 33.46 33.63 33.29 33.32 20,404,661 -0.34(-1.01%)
Dec 27, 2012 33.85 33.87 33.20 33.66 24,248,728 -0.12(-0.36%)
Dec 26, 2012 33.80 33.95 33.60 33.78 13,391,610 +0.04(+0.12%)
Dec 24, 2012 33.49 33.95 33.49 33.74 9,673,495 +0.07(+0.21%)
Dec 21, 2012 33.94 34.14 33.52 33.67 55,391,575 -0.50(-1.46%)
Dec 20, 2012 33.88 34.20 33.82 34.17 25,101,561 +0.26(+0.77%)
Dec 19, 2012 34.27 34.34 33.88 33.91 25,205,417 -0.43(-1.25%)
Dec 18, 2012 34.14 34.44 33.97 34.34 34,831,344 +0.11(+0.32%)
Dec 17, 2012 34.08 34.27 33.96 34.23 24,811,241 +0.22(+0.65%)
Dec 14, 2012 34.25 34.39 33.98 34.01 26,192,351 -0.31(-0.90%)
Dec 13, 2012 34.50 34.63 34.26 34.32 18,939,288 -0.17(-0.49%)
Dec 12, 2012 34.25 34.69 34.24 34.49 24,038,652 +0.34(+1.00%)
Dec 11, 2012 33.81 34.23 33.81 34.15 23,727,543 +0.42(+1.25%)
Dec 10, 2012 33.68 33.88 33.47 33.73 20,842,585 -0.01(-0.01%)
Dec 07, 2012 33.70 33.81 33.42 33.74 22,337,917 +0.08(+0.25%)
Dec 06, 2012 33.85 34.06 33.60 33.65 23,414,986 -0.26(-0.77%)
Dec 05, 2012 33.78 34.31 33.77 33.91 29,170,848 -0.01(-0.03%)
Dec 04, 2012 34.05 34.12 33.82 33.92 21,290,418 -0.21(-0.62%)
Nov 30, 2012 33.95 34.35 33.93 34.13 36,188,210 +0.20(+0.59%)
Nov 29, 2012 33.79 34.07 33.77 33.93 29,542,364 +0.31(+0.92%)
Nov 28, 2012 33.47 33.67 33.21 33.62 30,828,408 +0.00(+0.00%)
Nov 27, 2012 33.93 34.02 33.56 33.62 26,506,047 -0.35(-1.03%)
Nov 26, 2012 34.14 34.22 33.80 33.97 34,852,749 -0.39(-1.14%)
Nov 23, 2012 33.96 34.36 33.86 34.36 21,697,582 +0.51(+1.51%)
Nov 21, 2012 33.78 33.90 33.57 33.85 27,871,644 +0.17(+0.50%)
Nov 20, 2012 33.83 33.84 33.45 33.68 20,489,722 -0.14(-0.41%)
Nov 19, 2012 33.46 33.89 32.71 33.82 21,731,723 +0.68(+2.05%)
Nov 16, 2012 33.33 33.40 32.90 33.14 32,351,179 -0.28(-0.84%)
Nov 15, 2012 33.65 33.94 33.18 33.42 26,055,104 -0.36(-1.07%)
Nov 14, 2012 34.05 34.28 33.67 33.78 25,150,854 -0.17(-0.50%)
Nov 13, 2012 33.87 34.43 33.76 33.95 23,021,463 +0.08(+0.24%)
Nov 12, 2012 33.66 34.04 33.55 33.87 19,995,901 +0.33(+0.98%)
Nov 09, 2012 33.02 33.72 32.71 33.54 31,871,880 +0.34(+1.02%)
Nov 08, 2012 33.81 33.94 33.18 33.20 36,669,117 -0.44(-1.30%)
Nov 07, 2012 33.80 34.15 33.28 33.64 45,957,225 -1.16(-3.34%)
Nov 06, 2012 34.81 34.93 34.59 34.80 19,178,983 -0.03(-0.09%)
Nov 05, 2012 34.88 34.94 34.43 34.83 17,674,692 -0.10(-0.29%)
Nov 02, 2012 35.16 35.38 34.91 34.93 28,329,559 -0.16(-0.46%)
Nov 01, 2012 34.84 35.12 34.72 35.09 23,895,716 +0.50(+1.45%)
Oct 31, 2012 34.75 34.88 34.43 34.59 20,591,368 -0.04(-0.12%)
Oct 26, 2012 34.47 34.63 34.63 34.63 18,839,200 +0.13(+0.38%)
Oct 25, 2012 34.94 34.95 34.22 34.50 22,342,615 -0.21(-0.61%)
Oct 24, 2012 34.48 34.98 33.00 34.71 36,017,826 -0.29(-0.83%)
Oct 23, 2012 35.01 35.47 34.91 35.00 23,734,088 -0.32(-0.91%)
Oct 19, 2012 36.10 36.10 35.29 35.32 27,582,371 -0.70(-1.94%)
Oct 18, 2012 35.85 36.57 35.82 36.02 26,910,413 +0.30(+0.84%)
Oct 17, 2012 35.60 35.88 35.44 35.72 22,662,164 +0.32(+0.90%)
Oct 16, 2012 35.23 35.67 35.11 35.40 28,296,861 +0.19(+0.54%)
Oct 15, 2012 35.40 35.43 34.83 35.21 46,233,501 -0.42(-1.18%)
Oct 12, 2012 36.25 36.27 35.40 35.63 37,079,183 -0.63(-1.74%)
Oct 11, 2012 37.01 37.10 36.26 36.26 29,416,742 -0.66(-1.79%)
Oct 10, 2012 37.09 37.15 36.85 36.92 19,894,471 -0.22(-0.59%)
Oct 09, 2012 37.66 37.69 37.13 37.14 23,385,025 -0.52(-1.38%)
Oct 08, 2012 37.71 37.88 37.50 37.66 15,015,279 -0.20(-0.53%)
Oct 05, 2012 38.20 38.29 37.75 37.86 20,824,998 -0.48(-1.25%)
Oct 04, 2012 38.33 38.43 38.22 38.34 20,321,265 +0.17(+0.45%)
Oct 03, 2012 37.89 38.33 37.67 38.17 21,571,028 +0.36(+0.95%)
Oct 02, 2012 37.93 38.10 37.68 37.81 20,069,849 +0.06(+0.16%)
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.