Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 39.69 40.10 39.24 39.45 31,818,528 -4.35(-9.92%)
Nov 29, 2012 43.51 43.96 43.14 43.79 5,093,560 +0.34(+0.78%)
Nov 28, 2012 43.33 43.61 42.95 43.45 4,347,493 +0.05(+0.12%)
Nov 27, 2012 43.36 43.77 43.26 43.40 3,231,480 +0.10(+0.23%)
Nov 26, 2012 43.39 43.43 42.96 43.30 4,399,766 -0.22(-0.50%)
Nov 23, 2012 43.52 43.72 43.29 43.52 3,292,868 +0.28(+0.64%)
Nov 21, 2012 42.79 43.45 42.70 43.24 4,649,196 +0.67(+1.57%)
Nov 20, 2012 42.86 42.86 42.05 42.57 5,355,264 -0.55(-1.27%)
Nov 19, 2012 42.82 43.13 42.64 43.12 3,311,219 +0.84(+1.99%)
Nov 16, 2012 41.83 42.43 41.49 42.27 5,958,121 +0.46(+1.10%)
Nov 15, 2012 41.85 42.36 41.67 41.82 3,927,098 -0.12(-0.28%)
Nov 14, 2012 42.89 43.08 41.77 41.93 6,417,372 -0.82(-1.91%)
Nov 13, 2012 42.60 43.32 42.36 42.75 4,427,366 -0.04(-0.08%)
Nov 12, 2012 42.43 42.89 42.07 42.79 5,042,689 +0.46(+1.10%)
Nov 09, 2012 41.79 42.78 41.41 42.32 5,352,483 +0.49(+1.17%)
Nov 08, 2012 41.99 42.19 41.57 41.83 5,178,144 -0.44(-1.03%)
Nov 07, 2012 42.59 42.93 42.08 42.27 4,408,546 -0.75(-1.74%)
Nov 06, 2012 42.69 43.11 42.64 43.02 4,287,113 +0.51(+1.19%)
Nov 05, 2012 42.27 42.63 42.12 42.51 3,734,663 +0.10(+0.24%)
Nov 02, 2012 43.09 43.43 42.39 42.41 5,189,003 -0.41(-0.96%)
Nov 01, 2012 41.21 43.10 41.16 42.82 8,125,286 +1.59(+3.87%)
Oct 31, 2012 41.54 41.56 40.92 41.23 3,622,113 +0.12(+0.30%)
Oct 26, 2012 41.12 41.10 41.10 41.10 3,648,375 -0.17(-0.41%)
Oct 25, 2012 41.32 41.67 41.07 41.27 4,288,558 +0.15(+0.37%)
Oct 24, 2012 41.40 41.58 40.98 41.12 4,690,019 -0.05(-0.11%)
Oct 23, 2012 40.97 41.29 40.57 41.17 5,257,585 -0.05(-0.11%)
Oct 19, 2012 42.01 42.15 41.04 41.22 7,631,065 -1.18(-2.77%)
Oct 18, 2012 41.96 42.43 41.92 42.39 5,939,335 +0.44(+1.04%)
Oct 17, 2012 41.93 42.34 41.72 41.96 4,588,595 +0.24(+0.56%)
Oct 16, 2012 41.79 42.08 41.17 41.72 5,777,420 +0.08(+0.18%)
Oct 15, 2012 41.00 41.85 40.95 41.65 6,916,346 +0.81(+1.97%)
Oct 12, 2012 41.00 41.11 40.63 40.84 4,982,609 -0.28(-0.69%)
Oct 11, 2012 41.90 42.07 40.71 41.12 11,930,652 -0.62(-1.49%)
Oct 10, 2012 41.27 42.34 40.66 41.75 32,192,452 +3.05(+7.89%)
Oct 09, 2012 39.14 40.01 38.66 38.69 9,730,110 -0.53(-1.34%)
Oct 08, 2012 38.73 39.31 38.62 39.22 5,691,541 +0.55(+1.42%)
Oct 05, 2012 39.19 39.34 38.45 38.67 6,357,188 -0.28(-0.71%)
Oct 04, 2012 39.11 39.20 38.75 38.94 3,738,678 +0.03(+0.08%)
Oct 03, 2012 39.08 39.24 38.68 38.92 3,399,889 -0.02(-0.04%)
Oct 02, 2012 39.54 39.84 38.56 38.93 6,411,094 -0.57(-1.44%)
Oct 01, 2012 39.14 39.75 39.10 39.50 6,074,309 +0.63(+1.63%)
Sep 28, 2012 38.48 39.16 37.81 38.87 7,859,116 -0.76(-1.91%)
Sep 27, 2012 39.26 39.92 39.11 39.62 5,879,231 +0.64(+1.64%)
Sep 26, 2012 39.14 39.28 38.66 38.99 4,321,800 -0.11(-0.27%)
Sep 25, 2012 40.23 40.36 39.09 39.09 5,473,048 -0.89(-2.23%)
Sep 24, 2012 39.81 40.08 39.69 39.98 3,053,820 -0.16(-0.41%)
Sep 21, 2012 40.38 40.55 40.13 40.15 6,335,226 +0.19(+0.48%)
Sep 20, 2012 39.73 39.95 39.49 39.95 4,870,240 +0.21(+0.53%)
Sep 19, 2012 39.04 39.86 39.04 39.74 5,260,502 +0.60(+1.53%)
Sep 18, 2012 38.99 39.18 38.86 39.14 4,884,606 +0.16(+0.41%)
Sep 17, 2012 39.02 39.14 38.82 38.99 8,005,431 -0.01(-0.03%)
Sep 14, 2012 39.50 39.66 38.86 39.00 7,740,037 -0.38(-0.97%)
Sep 13, 2012 39.17 39.52 38.70 39.38 3,886,018 +0.25(+0.63%)
Sep 12, 2012 39.21 39.39 38.53 39.13 6,725,272 -0.04(-0.09%)
Sep 11, 2012 39.07 39.82 38.93 39.17 8,084,049 +0.42(+1.09%)
Sep 10, 2012 38.53 39.05 38.48 38.75 6,613,568 +0.22(+0.58%)
Sep 07, 2012 37.69 38.52 37.59 38.52 6,631,307 +0.98(+2.61%)
Sep 06, 2012 37.37 38.11 37.29 37.54 6,649,556 +0.43(+1.17%)
Sep 05, 2012 36.87 37.28 36.79 37.11 4,284,217 +0.21(+0.57%)
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.