Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.51 35.03 34.28 35.00 2,813,976 +0.49(+1.42%)
Dec 28, 2012 34.65 34.94 34.48 34.51 1,729,887 -0.35(-1.00%)
Dec 27, 2012 34.84 34.97 34.46 34.86 2,565,082 +0.08(+0.24%)
Dec 26, 2012 35.10 35.29 34.73 34.78 1,705,452 -0.27(-0.76%)
Dec 24, 2012 34.98 35.19 34.70 35.04 1,135,929 -0.07(-0.19%)
Dec 21, 2012 34.90 35.15 34.40 35.11 13,635,283 -0.13(-0.38%)
Dec 20, 2012 35.28 35.34 34.94 35.24 2,792,540 +0.03(+0.09%)
Dec 19, 2012 35.28 35.56 35.08 35.21 3,562,992 +0.12(+0.36%)
Dec 18, 2012 34.74 35.21 34.74 35.09 2,557,654 +0.51(+1.47%)
Dec 17, 2012 34.47 34.77 34.36 34.58 3,025,888 +0.17(+0.48%)
Dec 14, 2012 34.43 34.62 34.21 34.41 2,696,251 -0.14(-0.41%)
Dec 13, 2012 34.70 34.94 34.42 34.55 1,850,316 -0.42(-1.19%)
Dec 12, 2012 35.17 35.33 34.91 34.97 2,093,742 -0.19(-0.54%)
Dec 11, 2012 34.64 35.25 34.46 35.16 3,262,711 +0.68(+1.98%)
Dec 10, 2012 34.18 34.61 34.18 34.48 2,742,459 +0.12(+0.36%)
Dec 07, 2012 34.05 34.41 33.90 34.35 2,635,796 +0.46(+1.35%)
Dec 06, 2012 33.76 34.15 33.73 33.90 2,256,338 +0.13(+0.39%)
Dec 05, 2012 33.74 33.93 33.47 33.76 1,889,174 -0.07(-0.20%)
Dec 04, 2012 33.72 33.96 33.50 33.83 1,644,382 +0.04(+0.12%)
Nov 30, 2012 33.52 33.95 33.42 33.79 3,061,381 +0.00(+0.00%)
Nov 29, 2012 33.72 34.00 33.20 33.79 2,607,985 +0.17(+0.50%)
Nov 28, 2012 32.36 33.70 32.31 33.62 5,872,591 +0.24(+0.72%)
Nov 27, 2012 33.47 33.90 33.26 33.38 3,582,027 -0.22(-0.67%)
Nov 26, 2012 33.75 34.03 33.47 33.60 2,856,581 -0.30(-0.88%)
Nov 23, 2012 33.41 33.96 33.29 33.90 890,975 +0.52(+1.57%)
Nov 21, 2012 32.42 33.50 32.42 33.38 1,427,168 +0.06(+0.17%)
Nov 20, 2012 33.29 33.65 33.05 33.32 2,824,602 -0.14(-0.42%)
Nov 19, 2012 33.27 33.48 32.74 33.46 1,799,303 +0.73(+2.24%)
Nov 16, 2012 32.80 32.90 32.24 32.73 2,408,030 -0.05(-0.15%)
Nov 15, 2012 33.04 33.28 32.66 32.78 3,163,384 -0.29(-0.88%)
Nov 14, 2012 33.70 33.89 33.01 33.07 1,999,028 -0.59(-1.76%)
Nov 13, 2012 33.23 33.88 33.16 33.66 2,372,357 +0.17(+0.50%)
Nov 12, 2012 33.57 33.60 33.25 33.50 1,344,914 -0.02(-0.07%)
Nov 09, 2012 33.38 33.95 33.25 33.52 2,694,876 +0.23(+0.70%)
Nov 08, 2012 33.66 33.83 33.27 33.29 2,990,375 -0.37(-1.11%)
Nov 07, 2012 33.65 34.04 33.44 33.66 4,187,121 -0.73(-2.13%)
Nov 06, 2012 34.00 34.53 33.91 34.40 3,284,804 +0.47(+1.37%)
Nov 05, 2012 32.99 34.02 32.99 33.93 2,021,560 +0.79(+2.39%)
Nov 02, 2012 33.56 33.68 33.10 33.14 2,326,274 -0.42(-1.26%)
Nov 01, 2012 32.52 33.70 32.47 33.56 2,957,611 +1.01(+3.09%)
Oct 31, 2012 32.66 32.79 32.39 32.56 2,441,852 +0.07(+0.21%)
Oct 26, 2012 32.27 32.49 32.49 32.49 1,977,520 +0.29(+0.90%)
Oct 25, 2012 32.00 32.21 31.82 32.20 2,034,534 +0.43(+1.36%)
Oct 24, 2012 32.36 32.38 31.68 31.77 1,854,208 -0.32(-0.99%)
Oct 23, 2012 31.74 32.20 31.62 32.08 2,374,706 +0.08(+0.26%)
Oct 19, 2012 32.62 32.66 31.89 32.00 2,314,237 -0.65(-1.99%)
Oct 18, 2012 32.96 32.96 32.45 32.65 1,641,165 -0.25(-0.76%)
Oct 17, 2012 32.64 33.01 32.37 32.90 2,618,052 +0.07(+0.20%)
Oct 16, 2012 32.17 32.86 32.14 32.83 2,666,979 +0.74(+2.31%)
Oct 15, 2012 31.90 32.12 31.76 32.09 1,671,701 +0.37(+1.18%)
Oct 12, 2012 31.72 31.91 31.61 31.72 2,225,734 +0.12(+0.40%)
Oct 11, 2012 31.47 31.88 31.47 31.59 4,232,111 -0.18(-0.58%)
Oct 10, 2012 32.21 32.21 31.70 31.77 2,538,560 -0.41(-1.27%)
Oct 09, 2012 32.61 32.63 32.11 32.18 2,137,182 -0.52(-1.58%)
Oct 08, 2012 32.63 32.87 32.46 32.70 1,528,901 -0.36(-1.08%)
Oct 05, 2012 33.12 33.40 32.96 33.06 1,467,037 +0.12(+0.35%)
Oct 04, 2012 32.96 33.02 32.66 32.94 1,717,107 +0.02(+0.08%)
Oct 03, 2012 32.99 33.10 32.75 32.91 1,524,997 -0.07(-0.23%)
Oct 02, 2012 32.99 33.11 32.73 32.99 1,696,219 +0.12(+0.35%)
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.