Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 45.05 45.46 44.62 45.39 8,410,267 +0.24(+0.54%)
Nov 29, 2012 43.99 45.18 43.99 45.14 12,393,019 -0.01(-0.03%)
Nov 28, 2012 44.94 45.28 44.77 45.16 6,804,230 +0.17(+0.38%)
Nov 27, 2012 45.20 45.57 44.95 44.98 7,010,304 -0.15(-0.33%)
Nov 26, 2012 46.10 46.10 45.00 45.13 9,040,346 -1.23(-2.64%)
Nov 23, 2012 46.08 46.37 45.79 46.36 2,530,242 +0.55(+1.19%)
Nov 21, 2012 45.32 45.88 45.21 45.81 6,186,628 +0.52(+1.14%)
Nov 20, 2012 45.29 45.38 44.95 45.29 6,555,703 -0.01(-0.02%)
Nov 19, 2012 45.21 45.46 45.03 45.30 7,497,374 +0.63(+1.40%)
Nov 16, 2012 44.58 44.79 44.24 44.67 5,397,821 +0.04(+0.10%)
Nov 15, 2012 44.48 45.02 43.70 44.63 12,445,734 +0.76(+1.73%)
Nov 14, 2012 44.40 44.81 43.62 43.87 7,732,698 -0.51(-1.14%)
Nov 13, 2012 44.19 44.97 44.07 44.38 5,061,013 +0.08(+0.18%)
Nov 12, 2012 44.35 44.53 44.04 44.30 3,211,383 -0.03(-0.06%)
Nov 09, 2012 44.09 44.62 43.97 44.33 5,545,114 +0.14(+0.32%)
Nov 08, 2012 44.97 45.13 44.19 44.19 6,391,935 -0.69(-1.54%)
Nov 07, 2012 45.05 45.19 44.55 44.88 7,077,261 -0.43(-0.95%)
Nov 06, 2012 45.55 45.67 45.25 45.31 5,603,252 -0.01(-0.02%)
Nov 05, 2012 45.15 45.47 45.09 45.32 5,569,739 +0.49(+1.10%)
Nov 02, 2012 45.27 45.34 44.76 44.82 5,193,311 -0.16(-0.37%)
Nov 01, 2012 45.01 45.55 44.81 44.99 8,612,525 -0.58(-1.27%)
Oct 31, 2012 45.88 45.88 45.23 45.57 8,166,715 -0.12(-0.27%)
Oct 26, 2012 45.34 45.69 45.69 45.69 7,425,631 +0.57(+1.27%)
Oct 25, 2012 45.10 45.22 44.77 45.12 4,832,989 +0.21(+0.46%)
Oct 24, 2012 44.97 45.00 44.69 44.91 4,612,988 +0.14(+0.30%)
Oct 23, 2012 44.22 44.98 44.10 44.77 7,497,426 +0.29(+0.66%)
Oct 19, 2012 44.94 45.05 44.19 44.48 5,289,774 -0.51(-1.13%)
Oct 18, 2012 45.12 45.38 44.69 44.99 3,657,684 -0.07(-0.16%)
Oct 17, 2012 45.02 45.33 44.66 45.06 4,715,511 +0.10(+0.22%)
Oct 16, 2012 44.50 45.02 44.40 44.96 5,381,140 +0.78(+1.76%)
Oct 15, 2012 44.04 44.32 43.83 44.18 4,502,273 +0.21(+0.47%)
Oct 12, 2012 43.83 44.37 43.79 43.97 6,049,498 +0.19(+0.44%)
Oct 11, 2012 45.10 45.12 43.76 43.78 7,352,919 -1.01(-2.25%)
Oct 10, 2012 45.03 45.30 44.75 44.79 4,805,977 -0.16(-0.37%)
Oct 09, 2012 45.68 45.79 44.95 44.95 3,036,663 -0.79(-1.72%)
Oct 08, 2012 45.79 45.89 45.55 45.74 3,301,740 -0.14(-0.30%)
Oct 05, 2012 45.75 46.04 45.71 45.87 5,319,211 +0.38(+0.83%)
Oct 04, 2012 45.60 45.77 45.27 45.50 5,630,594 +0.40(+0.89%)
Oct 03, 2012 45.18 45.38 45.02 45.10 5,695,307 +0.08(+0.17%)
Oct 02, 2012 45.15 45.39 44.87 45.02 4,144,263 -0.01(-0.02%)
Oct 01, 2012 45.16 45.63 44.91 45.02 5,887,582 -0.34(-0.76%)
Sep 28, 2012 45.41 45.66 45.02 45.37 5,634,768 -0.09(-0.19%)
Sep 27, 2012 45.53 45.61 44.64 45.45 9,011,205 -0.17(-0.38%)
Sep 26, 2012 46.00 46.06 45.57 45.62 4,864,891 -0.39(-0.85%)
Sep 25, 2012 46.85 46.89 46.00 46.02 4,357,686 -0.55(-1.18%)
Sep 24, 2012 46.68 46.76 46.46 46.57 3,559,287 -0.21(-0.44%)
Sep 21, 2012 46.81 47.03 46.65 46.78 5,828,265 +0.03(+0.06%)
Sep 20, 2012 46.40 46.88 46.14 46.75 4,522,960 +0.28(+0.60%)
Sep 19, 2012 45.99 46.73 45.95 46.47 4,760,189 +0.52(+1.14%)
Sep 18, 2012 45.92 46.00 45.54 45.95 5,386,777 -0.09(-0.20%)
Sep 17, 2012 46.21 46.28 45.87 46.04 5,751,651 -0.19(-0.40%)
Sep 14, 2012 46.53 46.53 46.00 46.22 6,268,285 -0.28(-0.60%)
Sep 13, 2012 45.90 46.53 45.85 46.50 3,826,236 +0.49(+1.06%)
Sep 12, 2012 46.10 46.35 45.84 46.02 3,229,659 -0.07(-0.16%)
Sep 11, 2012 46.15 46.21 45.94 46.09 4,806,957 -0.23(-0.49%)
Sep 10, 2012 45.93 46.41 45.77 46.32 5,364,401 +0.57(+1.25%)
Sep 07, 2012 46.36 46.44 45.65 45.75 5,422,339 -0.61(-1.33%)
Sep 06, 2012 45.78 46.36 45.64 46.36 4,187,237 +0.81(+1.77%)
Sep 05, 2012 45.71 45.90 45.40 45.55 3,702,027 -0.08(-0.17%)
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.