Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.11 27.54 26.02 27.52 980,251 +1.24(+4.72%)
Nov 29, 2012 27.08 27.08 25.88 26.28 929,979 -0.12(-0.45%)
Nov 28, 2012 25.64 27.18 25.31 26.40 1,656,133 +1.07(+4.22%)
Nov 27, 2012 26.15 26.60 24.68 25.33 1,368,190 -0.90(-3.43%)
Nov 26, 2012 25.69 26.34 25.21 26.23 626,454 +0.12(+0.46%)
Nov 24, 2012 26.40 26.42 25.90 26.11 301,676 +0.00(+0.00%)
Nov 23, 2012 26.40 26.42 25.90 26.11 320,205 -0.07(-0.27%)
Nov 21, 2012 25.14 26.20 24.95 26.18 531,698 +1.15(+4.59%)
Nov 20, 2012 25.23 25.46 24.38 25.03 1,241,118 -0.08(-0.32%)
Nov 19, 2012 24.25 25.37 23.70 25.11 1,213,242 +1.09(+4.54%)
Nov 16, 2012 23.74 24.16 23.00 24.02 550,142 +0.66(+2.83%)
Nov 15, 2012 23.54 23.86 23.24 23.36 1,350,724 -0.13(-0.55%)
Nov 14, 2012 24.26 24.42 23.44 23.49 1,010,273 -0.83(-3.41%)
Nov 13, 2012 24.51 24.78 24.03 24.32 816,528 -0.25(-1.02%)
Nov 12, 2012 25.22 25.76 24.53 24.57 1,309,294 -0.63(-2.50%)
Nov 09, 2012 25.85 26.00 24.70 25.20 2,025,730 -0.48(-1.87%)
Nov 08, 2012 27.61 27.61 25.60 25.68 1,461,568 -1.60(-5.87%)
Nov 07, 2012 28.24 28.24 26.90 27.28 1,988,294 -0.87(-3.09%)
Nov 06, 2012 28.99 29.19 27.50 28.15 7,423,355 -6.22(-18.10%)
Nov 05, 2012 36.28 36.81 33.90 34.37 3,361,409 -1.91(-5.26%)
Nov 02, 2012 37.33 38.22 36.22 36.28 852,153 -0.95(-2.55%)
Nov 01, 2012 37.49 37.86 37.12 37.23 332,010 -0.13(-0.35%)
Oct 31, 2012 37.60 38.41 37.04 37.36 574,516 +0.14(+0.38%)
Oct 26, 2012 37.22 37.22 37.22 0 +0.18(+0.49%)
Oct 25, 2012 37.54 37.85 36.81 37.04 451,034 -0.12(-0.32%)
Oct 24, 2012 36.49 37.60 36.16 37.16 457,191 +1.07(+2.96%)
Oct 23, 2012 36.21 36.67 35.72 36.09 511,901 -0.52(-1.42%)
Oct 19, 2012 37.10 37.17 35.76 36.61 629,241 -0.41(-1.11%)
Oct 18, 2012 39.20 39.20 36.80 37.02 785,140 -0.93(-2.45%)
Oct 17, 2012 38.62 38.63 37.76 37.95 474,539 -0.43(-1.12%)
Oct 16, 2012 37.91 38.98 37.65 38.38 779,595 -0.01(-0.03%)
Oct 15, 2012 37.18 38.51 36.00 38.39 864,431 +1.85(+5.06%)
Oct 12, 2012 37.68 37.85 36.31 36.54 876,036 -1.28(-3.38%)
Oct 11, 2012 38.00 38.24 37.30 37.82 378,087 +0.03(+0.08%)
Oct 10, 2012 38.12 38.40 37.36 37.79 724,841 +0.28(+0.75%)
Oct 09, 2012 38.40 38.66 37.38 37.51 592,098 -0.31(-0.82%)
Oct 08, 2012 37.89 38.16 37.40 37.82 415,900 -0.15(-0.40%)
Oct 06, 2012 38.34 39.42 37.57 37.97 1,492,957 +0.00(+0.00%)
Oct 05, 2012 38.34 39.42 37.57 37.97 1,492,957 +0.49(+1.31%)
Oct 04, 2012 38.55 38.61 37.05 37.48 1,423,731 -1.07(-2.78%)
Oct 03, 2012 39.39 39.88 38.44 38.55 719,105 -0.56(-1.43%)
Oct 02, 2012 40.59 40.92 36.66 39.11 4,711,269 -1.72(-4.21%)
Oct 01, 2012 42.06 42.82 40.47 40.83 954,323 -1.35(-3.20%)
Sep 28, 2012 41.75 42.46 41.53 42.18 715,793 +0.16(+0.38%)
Sep 27, 2012 40.44 42.35 40.08 42.02 1,183,921 +1.65(+4.09%)
Sep 26, 2012 40.90 41.79 39.86 40.37 1,913,878 -1.08(-2.61%)
Sep 25, 2012 44.45 44.59 40.56 41.45 7,927,772 -2.96(-6.67%)
Sep 24, 2012 44.80 45.41 44.03 44.41 1,122,965 -0.87(-1.92%)
Sep 21, 2012 46.53 46.53 44.65 45.28 1,128,598 -0.89(-1.93%)
Sep 20, 2012 44.90 46.86 43.68 46.17 2,036,672 +0.62(+1.36%)
Sep 19, 2012 42.81 46.55 42.81 45.55 1,507,830 +2.74(+6.40%)
Sep 18, 2012 42.62 43.87 42.13 42.81 743,163 +0.20(+0.47%)
Sep 17, 2012 42.27 43.65 42.11 42.61 771,536 -0.11(-0.26%)
Sep 14, 2012 44.45 45.50 42.70 42.72 1,741,677 -1.55(-3.50%)
Sep 13, 2012 39.62 44.74 39.35 44.27 1,788,212 +3.47(+8.50%)
Sep 12, 2012 40.49 41.40 40.36 40.80 283,735 +0.33(+0.82%)
Sep 11, 2012 40.20 41.35 38.87 40.47 1,168,278 +0.19(+0.47%)
Sep 10, 2012 42.48 42.50 40.20 40.28 1,553,733 -2.35(-5.51%)
Sep 07, 2012 43.20 43.33 42.39 42.63 4,799,532 -0.86(-1.98%)
Sep 06, 2012 40.92 43.83 40.92 43.49 2,315,624 +1.06(+2.50%)
Sep 05, 2012 41.32 42.93 41.02 42.43 783,593 +0.97(+2.34%)
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.