Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 42.37 42.67 42.16 42.65 3,183,869 +0.47(+1.11%)
Nov 29, 2012 41.85 42.21 41.72 42.18 2,157,525 +0.30(+0.72%)
Nov 28, 2012 41.47 41.88 41.24 41.88 2,192,005 +0.43(+1.04%)
Nov 27, 2012 41.48 41.76 41.31 41.45 2,342,868 -0.03(-0.07%)
Nov 26, 2012 40.98 41.61 40.93 41.48 2,659,095 +0.45(+1.10%)
Nov 23, 2012 41.07 41.10 40.68 41.03 1,179,370 +0.04(+0.10%)
Nov 21, 2012 41.27 41.27 40.56 40.99 2,703,038 -0.19(-0.46%)
Nov 20, 2012 41.45 41.50 41.01 41.18 3,050,747 -0.27(-0.65%)
Nov 19, 2012 41.69 41.75 41.19 41.45 2,193,658 -0.07(-0.17%)
Nov 16, 2012 41.00 41.56 40.78 41.52 2,616,278 +0.56(+1.37%)
Nov 15, 2012 41.09 41.47 40.72 40.96 2,553,820 -0.22(-0.53%)
Nov 14, 2012 41.37 41.46 41.01 41.18 2,695,064 -0.16(-0.39%)
Nov 13, 2012 41.14 41.65 41.10 41.34 2,753,894 +0.07(+0.17%)
Nov 12, 2012 41.78 41.87 41.05 41.27 2,849,898 -0.53(-1.27%)
Nov 09, 2012 41.91 42.16 41.75 41.80 2,002,337 -0.24(-0.57%)
Nov 08, 2012 42.07 42.54 42.03 42.04 2,626,261 -0.03(-0.07%)
Nov 07, 2012 42.25 42.55 41.80 42.07 4,281,603 -1.25(-2.89%)
Nov 06, 2012 43.54 43.72 43.25 43.32 3,769,932 -0.17(-0.39%)
Nov 05, 2012 44.06 44.14 43.45 43.49 2,249,270 -0.74(-1.67%)
Nov 02, 2012 44.64 44.64 44.17 44.23 1,999,769 -0.16(-0.36%)
Nov 01, 2012 44.57 44.62 44.30 44.39 1,860,614 -0.05(-0.11%)
Oct 31, 2012 44.19 44.55 43.99 44.44 2,416,282 +0.49(+1.11%)
Oct 26, 2012 43.99 43.95 43.95 43.95 6,276,800 +0.04(+0.09%)
Oct 25, 2012 44.10 44.29 43.69 43.91 6,292,562 +0.09(+0.21%)
Oct 24, 2012 44.52 44.69 43.68 43.82 3,822,554 -0.80(-1.79%)
Oct 23, 2012 44.70 44.84 44.37 44.62 1,893,207 -0.36(-0.80%)
Oct 19, 2012 45.11 45.34 44.77 44.98 2,096,703 -0.29(-0.64%)
Oct 18, 2012 45.02 45.41 44.90 45.27 2,151,168 +0.25(+0.56%)
Oct 17, 2012 44.66 45.20 44.57 45.02 2,420,454 +0.46(+1.03%)
Oct 16, 2012 44.62 44.79 44.36 44.56 1,345,424 +0.05(+0.11%)
Oct 15, 2012 44.15 44.58 44.00 44.51 1,574,766 +0.39(+0.88%)
Oct 12, 2012 44.36 44.50 44.02 44.12 1,344,232 -0.12(-0.27%)
Oct 11, 2012 44.31 44.59 44.05 44.24 1,722,839 +0.16(+0.36%)
Oct 10, 2012 44.41 44.44 44.05 44.08 1,824,426 -0.35(-0.79%)
Oct 09, 2012 44.32 44.60 44.30 44.43 1,320,403 +0.07(+0.16%)
Oct 08, 2012 44.19 44.43 44.04 44.36 1,250,538 +0.14(+0.32%)
Oct 05, 2012 44.59 44.60 44.16 44.22 1,873,928 -0.24(-0.54%)
Oct 04, 2012 44.49 44.78 44.40 44.46 1,600,024 +0.02(+0.05%)
Oct 03, 2012 44.18 44.50 44.05 44.44 1,671,288 +0.27(+0.61%)
Oct 02, 2012 43.97 44.17 43.80 44.17 1,701,269 +0.26(+0.59%)
Oct 01, 2012 44.07 44.30 43.82 43.91 1,540,270 -0.03(-0.07%)
Sep 28, 2012 43.80 44.03 43.57 43.94 2,554,123 +0.12(+0.27%)
Sep 27, 2012 44.43 44.44 43.74 43.82 2,641,582 -0.54(-1.22%)
Sep 26, 2012 44.45 44.81 44.27 44.36 1,783,177 +0.00(+0.00%)
Sep 25, 2012 44.48 44.84 44.34 44.36 1,999,179 -0.09(-0.20%)
Sep 24, 2012 44.12 44.56 44.03 44.45 1,994,215 +0.44(+1.00%)
Sep 21, 2012 44.07 44.10 43.78 44.01 3,004,959 +0.04(+0.09%)
Sep 20, 2012 43.72 44.13 43.69 43.97 1,932,793 +0.14(+0.32%)
Sep 19, 2012 43.55 43.91 43.39 43.83 2,028,452 +0.31(+0.71%)
Sep 18, 2012 43.49 43.57 43.21 43.52 2,243,675 -0.05(-0.11%)
Sep 17, 2012 43.70 43.84 43.45 43.57 1,868,654 -0.09(-0.21%)
Sep 14, 2012 43.87 43.91 43.49 43.66 3,516,069 -0.30(-0.68%)
Sep 13, 2012 43.32 43.96 43.32 43.96 2,205,061 +0.46(+1.06%)
Sep 12, 2012 43.47 43.55 43.25 43.50 2,308,499 +0.07(+0.16%)
Sep 11, 2012 43.52 43.55 43.38 43.43 1,462,082 +0.04(+0.09%)
Sep 10, 2012 43.69 43.69 43.38 43.39 1,560,423 -0.07(-0.16%)
Sep 07, 2012 43.55 43.67 43.37 43.46 1,954,854 -0.06(-0.14%)
Sep 06, 2012 43.15 43.58 43.03 43.52 2,058,277 +0.57(+1.33%)
Sep 05, 2012 43.35 43.35 42.92 42.95 1,588,378 -0.19(-0.44%)
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.