Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.97 33.51 32.87 33.45 433,813 +0.44(+1.33%)
Dec 28, 2012 33.30 33.37 33.00 33.01 340,889 -0.46(-1.37%)
Dec 27, 2012 33.63 33.78 33.21 33.47 619,082 -0.11(-0.33%)
Dec 26, 2012 33.52 33.67 33.35 33.58 447,834 +0.13(+0.39%)
Dec 24, 2012 33.20 33.53 33.17 33.45 216,128 +0.30(+0.90%)
Dec 21, 2012 33.36 33.61 33.15 33.15 1,231,502 -0.50(-1.49%)
Dec 20, 2012 33.30 33.75 33.25 33.65 538,745 +0.33(+0.99%)
Dec 19, 2012 33.11 33.39 33.06 33.32 449,863 +0.20(+0.60%)
Dec 18, 2012 32.91 33.12 32.70 33.12 341,659 +0.24(+0.73%)
Dec 17, 2012 32.72 32.92 32.65 32.88 384,054 +0.27(+0.83%)
Dec 14, 2012 32.96 32.96 32.55 32.61 412,255 -0.31(-0.94%)
Dec 13, 2012 33.15 33.42 32.88 32.92 535,134 -0.25(-0.75%)
Dec 12, 2012 33.54 33.56 33.11 33.17 529,340 -0.28(-0.84%)
Dec 11, 2012 33.38 33.53 33.28 33.45 369,154 +0.13(+0.39%)
Dec 10, 2012 33.26 33.51 33.26 33.32 315,143 +0.04(+0.12%)
Dec 07, 2012 33.33 33.39 33.14 33.28 411,691 +0.02(+0.06%)
Dec 06, 2012 32.75 33.28 32.74 33.26 598,001 +0.44(+1.34%)
Dec 05, 2012 32.91 33.00 32.63 32.82 812,785 -0.16(-0.49%)
Dec 04, 2012 33.15 33.30 32.97 32.98 575,815 -0.62(-1.85%)
Nov 30, 2012 33.61 33.69 33.50 33.60 864,659 -0.01(-0.03%)
Nov 29, 2012 33.75 33.84 33.42 33.61 572,990 -0.08(-0.24%)
Nov 28, 2012 33.42 33.78 33.20 33.69 503,166 +0.19(+0.57%)
Nov 27, 2012 33.59 33.77 33.38 33.50 561,955 -0.20(-0.59%)
Nov 26, 2012 33.54 33.87 33.48 33.70 589,893 +0.04(+0.12%)
Nov 23, 2012 33.45 33.83 33.36 33.66 653,094 +0.27(+0.81%)
Nov 21, 2012 33.21 33.47 33.15 33.39 709,490 +0.23(+0.69%)
Nov 20, 2012 33.19 33.22 32.90 33.16 518,212 -0.05(-0.15%)
Nov 19, 2012 32.70 33.22 32.52 33.21 1,143,541 +0.85(+2.63%)
Nov 16, 2012 32.35 32.49 32.18 32.36 1,325,737 -0.03(-0.09%)
Nov 15, 2012 32.58 32.71 32.27 32.39 992,371 -0.22(-0.67%)
Nov 14, 2012 32.74 32.91 32.54 32.61 961,221 -0.06(-0.18%)
Nov 13, 2012 32.78 33.01 32.43 32.67 558,135 -0.44(-1.33%)
Nov 12, 2012 33.10 33.38 32.90 33.11 554,106 +0.10(+0.30%)
Nov 09, 2012 32.95 33.49 32.95 33.01 711,044 -0.01(-0.03%)
Nov 08, 2012 33.54 33.70 33.02 33.02 699,366 -0.53(-1.58%)
Nov 07, 2012 33.54 33.73 33.16 33.55 865,349 -0.24(-0.71%)
Nov 06, 2012 33.61 33.93 33.50 33.79 480,385 +0.28(+0.84%)
Nov 05, 2012 33.40 33.55 33.30 33.51 511,613 +0.05(+0.15%)
Nov 02, 2012 33.55 33.68 33.32 33.46 906,271 -0.01(-0.03%)
Nov 01, 2012 33.00 33.56 32.78 33.47 834,625 +0.42(+1.27%)
Oct 31, 2012 32.55 33.32 32.55 33.05 910,833 -0.04(-0.12%)
Oct 26, 2012 33.25 33.09 33.09 33.09 794,800 -0.09(-0.27%)
Oct 25, 2012 32.90 33.80 32.82 33.18 1,496,723 +0.64(+1.97%)
Oct 24, 2012 32.48 32.68 32.29 32.54 938,147 +0.23(+0.71%)
Oct 23, 2012 32.21 32.40 31.95 32.31 557,190 -0.11(-0.34%)
Oct 19, 2012 32.78 32.86 32.34 32.42 1,432,789 -0.38(-1.16%)
Oct 18, 2012 33.02 33.02 32.78 32.80 693,163 -0.25(-0.76%)
Oct 17, 2012 32.91 33.16 32.84 33.05 516,694 +0.21(+0.64%)
Oct 16, 2012 32.25 32.87 32.18 32.84 584,639 +0.67(+2.08%)
Oct 15, 2012 31.78 32.19 31.70 32.17 584,875 +0.48(+1.51%)
Oct 12, 2012 31.78 31.94 31.66 31.69 627,394 -0.04(-0.13%)
Oct 11, 2012 31.57 31.88 31.56 31.73 744,620 +0.27(+0.86%)
Oct 10, 2012 31.86 31.86 31.45 31.46 288,748 -0.35(-1.10%)
Oct 09, 2012 31.82 31.99 31.67 31.81 575,597 +0.02(+0.06%)
Oct 08, 2012 31.89 31.95 31.70 31.79 320,562 -0.18(-0.56%)
Oct 05, 2012 31.92 32.00 31.84 31.97 430,550 +0.24(+0.76%)
Oct 04, 2012 31.64 31.97 31.64 31.73 430,928 +0.10(+0.32%)
Oct 03, 2012 31.47 31.73 31.33 31.63 539,821 +0.19(+0.60%)
Oct 02, 2012 31.52 31.65 31.36 31.44 426,751 -0.05(-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.