Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.86 45.04 44.38 44.62 1,682,386 -0.43(-0.95%)
Nov 29, 2012 45.17 45.26 44.74 45.05 1,303,344 +0.44(+0.99%)
Nov 28, 2012 44.09 44.66 43.99 44.61 1,188,024 +0.22(+0.50%)
Nov 27, 2012 44.38 44.67 44.21 44.39 1,390,546 -0.27(-0.60%)
Nov 26, 2012 44.86 44.89 44.51 44.66 1,043,048 -0.21(-0.47%)
Nov 23, 2012 44.46 44.98 44.45 44.87 524,637 +1.16(+2.65%)
Nov 21, 2012 43.49 43.82 43.41 43.71 965,744 -0.15(-0.34%)
Nov 20, 2012 43.34 43.95 43.20 43.86 1,052,252 +0.59(+1.36%)
Nov 19, 2012 42.71 43.49 42.69 43.27 2,196,691 +0.67(+1.57%)
Nov 16, 2012 42.88 42.93 42.20 42.60 1,530,253 -0.13(-0.30%)
Nov 15, 2012 42.76 42.96 42.62 42.73 995,074 -0.29(-0.67%)
Nov 14, 2012 43.51 43.53 42.90 43.02 742,956 -0.44(-1.01%)
Nov 13, 2012 42.81 43.81 42.75 43.46 1,465,916 -0.12(-0.28%)
Nov 12, 2012 43.43 43.70 43.31 43.58 1,053,672 +0.14(+0.32%)
Nov 09, 2012 42.97 43.67 42.92 43.44 1,899,078 +0.60(+1.40%)
Nov 08, 2012 43.09 43.35 42.75 42.84 1,819,962 -0.51(-1.18%)
Nov 07, 2012 43.46 43.47 42.87 43.35 2,346,179 -1.33(-2.98%)
Nov 06, 2012 44.01 44.83 43.62 44.68 1,602,440 +1.06(+2.43%)
Nov 05, 2012 43.75 43.82 43.42 43.62 956,861 -0.55(-1.25%)
Nov 02, 2012 44.47 44.60 44.15 44.17 928,633 -0.69(-1.54%)
Nov 01, 2012 44.80 45.07 44.67 44.86 2,118,377 +1.01(+2.30%)
Oct 31, 2012 44.81 44.81 43.79 43.85 2,325,520 -0.17(-0.39%)
Oct 26, 2012 44.17 44.02 44.02 44.02 1,964,700 +0.01(+0.02%)
Oct 25, 2012 43.84 44.01 43.39 44.01 2,191,065 +1.19(+2.78%)
Oct 24, 2012 43.14 43.21 42.69 42.82 1,458,024 -0.30(-0.70%)
Oct 23, 2012 43.14 43.19 42.70 43.12 2,478,008 -1.43(-3.21%)
Oct 19, 2012 44.95 45.01 44.30 44.55 1,533,856 -1.04(-2.28%)
Oct 18, 2012 45.39 45.72 45.31 45.59 2,238,173 +0.51(+1.13%)
Oct 17, 2012 44.92 45.22 44.77 45.08 1,225,740 -0.11(-0.24%)
Oct 16, 2012 44.92 45.20 44.75 45.19 1,938,643 +1.55(+3.55%)
Oct 15, 2012 43.69 43.76 43.40 43.64 1,230,829 +0.53(+1.23%)
Oct 12, 2012 43.06 43.56 42.89 43.11 758,504 +0.16(+0.37%)
Oct 11, 2012 43.06 43.38 42.95 42.95 1,162,219 +0.20(+0.47%)
Oct 10, 2012 43.01 43.01 42.52 42.75 1,763,875 -0.33(-0.77%)
Oct 09, 2012 43.70 43.86 42.96 43.08 1,733,031 -1.15(-2.60%)
Oct 08, 2012 44.22 44.42 43.99 44.23 1,219,684 -0.41(-0.92%)
Oct 05, 2012 44.78 44.89 44.52 44.64 1,254,833 +0.41(+0.93%)
Oct 04, 2012 43.96 44.26 43.79 44.23 1,399,194 +0.33(+0.75%)
Oct 03, 2012 43.81 43.99 43.58 43.90 1,153,298 -0.12(-0.27%)
Oct 02, 2012 44.39 44.40 43.79 44.02 1,433,572 +0.05(+0.11%)
Oct 01, 2012 43.96 44.33 43.71 43.97 2,315,253 +0.91(+2.11%)
Sep 28, 2012 43.50 43.68 42.67 43.06 3,406,826 -1.44(-3.24%)
Sep 27, 2012 44.18 44.57 43.91 44.50 3,115,767 +0.95(+2.18%)
Sep 26, 2012 43.88 43.94 43.34 43.55 1,789,147 -0.65(-1.47%)
Sep 25, 2012 44.53 44.97 44.18 44.20 3,003,458 -0.16(-0.36%)
Sep 24, 2012 44.25 44.54 44.15 44.36 1,287,719 -0.25(-0.56%)
Sep 21, 2012 44.67 44.96 44.53 44.61 1,738,129 +0.50(+1.13%)
Sep 20, 2012 43.95 44.23 43.83 44.11 2,092,301 -0.11(-0.25%)
Sep 19, 2012 44.15 44.36 43.91 44.22 3,278,613 +0.46(+1.05%)
Sep 18, 2012 43.77 43.83 43.56 43.76 1,726,802 +0.08(+0.18%)
Sep 17, 2012 43.72 44.03 43.54 43.68 1,683,249 -0.13(-0.30%)
Sep 14, 2012 44.14 44.52 43.73 43.81 7,479,122 +0.09(+0.21%)
Sep 13, 2012 43.29 43.90 42.98 43.72 2,350,912 +0.46(+1.06%)
Sep 12, 2012 43.52 43.53 43.19 43.26 3,171,468 +0.08(+0.19%)
Sep 11, 2012 42.62 43.37 42.52 43.18 3,632,984 +1.48(+3.55%)
Sep 10, 2012 41.99 42.13 41.69 41.70 1,064,456 -0.70(-1.65%)
Sep 07, 2012 42.45 42.45 42.11 42.40 2,646,482 +0.12(+0.28%)
Sep 06, 2012 41.55 42.30 41.55 42.28 3,040,035 +1.30(+3.17%)
Sep 05, 2012 41.16 41.27 40.91 40.98 1,477,369 +0.20(+0.49%)
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.