Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.44 31.06 30.23 31.04 4,552,507 +0.61(+2.00%)
Dec 28, 2012 30.28 31.13 29.84 30.43 4,403,007 -0.26(-0.85%)
Dec 27, 2012 30.46 30.75 30.14 30.69 6,200,764 +0.29(+0.95%)
Dec 26, 2012 31.37 31.49 30.27 30.40 8,341,125 -0.97(-3.09%)
Dec 24, 2012 31.41 31.65 31.30 31.37 2,187,205 +0.00(+0.00%)
Dec 21, 2012 31.37 31.53 31.09 31.37 8,296,929 -0.38(-1.20%)
Dec 20, 2012 32.19 32.19 31.25 31.75 5,477,353 -0.41(-1.27%)
Dec 19, 2012 32.11 32.62 32.00 32.16 5,409,392 +0.14(+0.44%)
Dec 18, 2012 31.68 32.27 31.45 32.02 5,896,159 +0.11(+0.34%)
Dec 17, 2012 31.55 31.91 31.29 31.91 6,671,555 +0.46(+1.46%)
Dec 14, 2012 31.35 31.59 31.34 31.45 4,266,252 -0.02(-0.06%)
Dec 13, 2012 31.42 31.66 31.34 31.47 4,354,775 +0.04(+0.13%)
Dec 12, 2012 31.74 31.80 31.39 31.43 5,442,678 -0.39(-1.23%)
Dec 11, 2012 31.57 32.15 31.28 31.82 8,706,319 +0.93(+3.01%)
Dec 10, 2012 31.52 31.60 30.22 30.89 14,146,510 -0.92(-2.89%)
Dec 07, 2012 32.10 32.15 31.58 31.81 4,287,639 -0.15(-0.47%)
Dec 06, 2012 31.47 32.04 31.09 31.96 6,712,378 +0.15(+0.47%)
Dec 05, 2012 31.13 31.95 31.12 31.81 9,966,854 +0.87(+2.81%)
Dec 04, 2012 34.56 34.57 30.53 30.94 37,784,903 -3.52(-10.21%)
Nov 30, 2012 34.28 34.64 34.12 34.46 7,069,319 +0.10(+0.29%)
Nov 29, 2012 34.84 35.53 34.31 34.36 9,442,864 -1.46(-4.08%)
Nov 28, 2012 35.12 35.83 34.98 35.82 5,894,025 +0.67(+1.91%)
Nov 27, 2012 35.68 35.84 35.13 35.15 4,776,358 -0.47(-1.32%)
Nov 26, 2012 35.31 35.70 35.08 35.62 5,315,450 +0.12(+0.34%)
Nov 23, 2012 35.32 35.61 35.26 35.50 1,679,047 +0.35(+1.00%)
Nov 21, 2012 34.90 35.44 34.90 35.15 3,118,614 +0.25(+0.72%)
Nov 20, 2012 34.40 35.09 34.37 34.90 4,720,813 +0.47(+1.37%)
Nov 19, 2012 33.83 34.43 33.78 34.43 5,023,776 +0.84(+2.50%)
Nov 16, 2012 34.46 34.73 33.18 33.59 9,173,934 +0.33(+0.99%)
Nov 15, 2012 33.27 33.48 32.54 33.26 8,107,516 -0.37(-1.10%)
Nov 14, 2012 34.30 34.87 33.50 33.63 4,044,735 -0.06(-0.18%)
Nov 13, 2012 33.40 34.15 33.22 33.69 4,690,737 +0.19(+0.57%)
Nov 12, 2012 33.79 33.82 33.18 33.50 3,904,777 -0.12(-0.36%)
Nov 09, 2012 34.05 34.13 33.47 33.62 6,515,096 -0.45(-1.32%)
Nov 08, 2012 35.20 35.32 34.06 34.07 4,369,593 -1.19(-3.37%)
Nov 07, 2012 35.64 35.87 34.88 35.26 3,882,621 -0.68(-1.89%)
Nov 06, 2012 35.41 36.15 35.32 35.94 5,428,256 +0.57(+1.61%)
Nov 05, 2012 34.79 35.39 34.57 35.37 3,127,417 +0.26(+0.74%)
Nov 02, 2012 35.78 35.81 35.09 35.11 4,156,481 -0.54(-1.51%)
Nov 01, 2012 35.73 35.82 35.05 35.65 4,988,997 -0.07(-0.20%)
Oct 31, 2012 34.90 35.86 34.57 35.72 3,901,303 +0.31(+0.88%)
Oct 26, 2012 35.28 35.41 35.41 35.41 2,908,700 +0.24(+0.68%)
Oct 25, 2012 35.71 35.85 34.80 35.17 3,401,874 -0.34(-0.96%)
Oct 24, 2012 35.62 35.85 35.25 35.51 2,972,891 +0.04(+0.11%)
Oct 23, 2012 35.78 35.78 35.10 35.47 3,231,591 -0.90(-2.47%)
Oct 19, 2012 37.24 37.25 36.17 36.37 3,683,330 -0.81(-2.18%)
Oct 18, 2012 36.79 37.24 36.78 37.18 4,793,580 +0.39(+1.06%)
Oct 17, 2012 37.00 37.12 36.54 36.79 3,523,251 -0.17(-0.46%)
Oct 16, 2012 36.59 37.00 36.49 36.96 3,835,217 +0.68(+1.87%)
Oct 15, 2012 36.32 36.44 36.06 36.28 3,270,294 +0.18(+0.50%)
Oct 12, 2012 36.30 36.45 35.88 36.10 3,534,318 -0.24(-0.66%)
Oct 11, 2012 36.88 37.05 36.34 36.34 3,002,952 -0.28(-0.76%)
Oct 10, 2012 36.77 36.98 36.50 36.62 2,919,393 -0.08(-0.22%)
Oct 09, 2012 37.30 37.39 36.67 36.70 3,638,155 -0.57(-1.53%)
Oct 08, 2012 36.94 37.44 36.94 37.27 3,220,164 +0.17(+0.46%)
Oct 05, 2012 37.71 37.85 36.94 37.10 5,638,645 +0.00(+0.00%)
Oct 04, 2012 37.11 37.43 36.62 37.10 9,133,676 +0.35(+0.95%)
Oct 03, 2012 36.24 36.76 36.18 36.75 8,234,258 +0.61(+1.69%)
Oct 02, 2012 36.49 36.49 35.95 36.14 5,331,345 +0.04(+0.11%)
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.