Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.92 50.44 49.07 50.01 5,634,955 -0.70(-1.37%)
Nov 29, 2012 49.60 50.87 49.33 50.70 12,484,681 -3.33(-6.17%)
Nov 28, 2012 52.98 54.48 52.87 54.04 3,419,371 +0.93(+1.76%)
Nov 27, 2012 53.67 54.08 52.79 53.10 2,432,218 -0.60(-1.12%)
Nov 26, 2012 52.68 53.75 52.52 53.71 3,286,278 +1.08(+2.05%)
Nov 23, 2012 52.19 52.78 52.05 52.63 792,549 +0.71(+1.37%)
Nov 21, 2012 51.90 52.32 51.30 51.92 1,270,348 +0.33(+0.64%)
Nov 20, 2012 51.70 52.15 51.27 51.59 1,491,506 -0.08(-0.15%)
Nov 19, 2012 50.96 52.20 50.96 51.66 2,007,408 +1.18(+2.33%)
Nov 16, 2012 50.64 51.09 49.95 50.48 2,101,214 +0.14(+0.29%)
Nov 15, 2012 51.17 51.44 49.92 50.34 3,127,662 -0.80(-1.56%)
Nov 14, 2012 52.15 52.81 50.99 51.14 1,703,429 -0.79(-1.52%)
Nov 13, 2012 51.93 52.76 51.59 51.93 1,252,939 -0.14(-0.28%)
Nov 12, 2012 51.95 52.36 51.64 52.07 1,221,658 +0.36(+0.69%)
Nov 09, 2012 51.46 52.57 51.07 51.71 1,904,053 -0.08(-0.16%)
Nov 08, 2012 53.46 53.78 51.69 51.80 2,028,494 -1.55(-2.91%)
Nov 07, 2012 54.87 54.87 53.07 53.35 2,793,784 -2.07(-3.73%)
Nov 06, 2012 55.34 55.68 54.71 55.42 1,759,607 +0.04(+0.08%)
Nov 05, 2012 55.11 55.83 54.82 55.38 1,043,830 +0.05(+0.09%)
Nov 02, 2012 56.39 56.45 55.24 55.33 1,764,090 -0.86(-1.54%)
Nov 01, 2012 53.55 56.62 53.55 56.19 3,327,925 +2.59(+4.82%)
Oct 31, 2012 53.16 53.99 52.90 53.60 983,006 +0.55(+1.04%)
Oct 26, 2012 53.57 53.05 53.05 53.05 1,057,558 -0.40(-0.75%)
Oct 25, 2012 53.88 53.99 52.71 53.45 1,185,837 -0.01(-0.02%)
Oct 24, 2012 53.81 54.17 53.23 53.46 1,166,062 -0.03(-0.05%)
Oct 23, 2012 53.68 53.86 52.80 53.49 1,564,945 -0.95(-1.74%)
Oct 19, 2012 54.96 55.08 53.95 54.43 2,170,841 -0.57(-1.03%)
Oct 18, 2012 54.81 55.11 54.22 55.00 1,328,767 -0.04(-0.08%)
Oct 17, 2012 54.68 55.13 54.38 55.05 1,495,056 +0.73(+1.34%)
Oct 16, 2012 52.58 54.74 52.53 54.32 2,241,720 +1.92(+3.66%)
Oct 15, 2012 52.90 53.17 52.16 52.40 1,683,080 -0.35(-0.66%)
Oct 12, 2012 53.07 53.33 52.48 52.75 1,144,582 -0.32(-0.61%)
Oct 11, 2012 52.79 53.94 52.72 53.07 1,969,483 +0.92(+1.76%)
Oct 10, 2012 52.78 53.15 52.03 52.15 1,128,878 -0.51(-0.97%)
Oct 09, 2012 53.38 53.63 52.52 52.66 1,180,290 -0.73(-1.37%)
Oct 08, 2012 53.30 53.92 52.97 53.39 1,203,693 -0.03(-0.06%)
Oct 05, 2012 53.76 54.37 53.15 53.43 1,171,586 +0.03(+0.06%)
Oct 04, 2012 53.08 53.71 52.87 53.39 1,169,453 +0.53(+0.99%)
Oct 03, 2012 52.82 53.65 52.61 52.87 1,771,480 +0.23(+0.43%)
Oct 02, 2012 52.33 52.76 51.78 52.64 1,949,688 +0.49(+0.94%)
Oct 01, 2012 52.87 53.25 51.95 52.15 1,985,959 -0.32(-0.61%)
Sep 28, 2012 52.15 52.63 51.46 52.47 1,386,354 -0.02(-0.03%)
Sep 27, 2012 52.20 52.76 51.53 52.48 1,538,861 +0.61(+1.18%)
Sep 26, 2012 52.15 52.34 51.26 51.87 2,341,737 -0.35(-0.67%)
Sep 25, 2012 53.93 54.07 52.17 52.22 1,720,520 -1.48(-2.76%)
Sep 24, 2012 53.46 53.99 53.33 53.71 1,312,877 -0.14(-0.27%)
Sep 21, 2012 54.77 54.84 53.63 53.85 2,764,410 -0.67(-1.23%)
Sep 20, 2012 54.29 54.92 53.96 54.52 2,376,410 -0.22(-0.40%)
Sep 19, 2012 54.58 55.05 54.21 54.74 1,601,032 +0.41(+0.75%)
Sep 18, 2012 55.03 55.17 54.01 54.33 2,023,685 -0.76(-1.39%)
Sep 17, 2012 55.15 55.45 54.55 55.10 2,197,746 -0.25(-0.46%)
Sep 14, 2012 54.19 55.62 54.19 55.35 3,166,372 +1.37(+2.53%)
Sep 13, 2012 53.33 54.23 52.20 53.98 3,264,392 +1.21(+2.29%)
Sep 12, 2012 52.58 53.16 52.12 52.78 2,217,633 +0.24(+0.47%)
Sep 11, 2012 52.13 52.94 51.97 52.53 3,145,299 -0.66(-1.24%)
Sep 10, 2012 52.94 54.51 52.73 53.19 3,190,473 +0.34(+0.64%)
Sep 07, 2012 51.45 53.20 51.45 52.85 3,399,495 +1.60(+3.13%)
Sep 06, 2012 50.56 51.57 50.30 51.25 2,651,370 +1.21(+2.41%)
Sep 05, 2012 50.03 51.26 50.00 50.04 4,238,077 -1.00(-1.95%)
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.