Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.22 44.27 43.80 43.94 1,786,670 -0.24(-0.54%)
Nov 29, 2012 44.27 44.49 44.01 44.18 1,462,191 +0.04(+0.09%)
Nov 28, 2012 42.85 44.15 42.84 44.14 1,951,194 +0.97(+2.25%)
Nov 27, 2012 43.05 43.69 43.01 43.17 1,810,885 -0.10(-0.23%)
Nov 26, 2012 42.94 43.41 42.85 43.27 1,560,351 +0.22(+0.51%)
Nov 23, 2012 42.79 43.21 42.32 43.05 914,112 +0.50(+1.18%)
Nov 21, 2012 42.36 42.83 42.06 42.55 1,715,382 +0.19(+0.45%)
Nov 20, 2012 42.08 42.47 41.98 42.36 1,558,687 +0.03(+0.07%)
Nov 19, 2012 42.34 42.52 41.96 42.33 2,125,745 +0.49(+1.17%)
Nov 16, 2012 41.75 42.07 41.35 41.84 3,144,637 +0.06(+0.14%)
Nov 15, 2012 41.61 41.95 41.17 41.78 2,875,095 +0.21(+0.51%)
Nov 14, 2012 42.88 42.99 41.48 41.57 2,586,967 -1.22(-2.85%)
Nov 13, 2012 42.67 43.47 42.58 42.79 1,589,873 -0.25(-0.58%)
Nov 12, 2012 43.22 43.30 42.83 43.04 1,247,274 +0.03(+0.07%)
Nov 09, 2012 43.30 43.52 42.96 43.01 1,907,664 -0.20(-0.46%)
Nov 08, 2012 43.49 44.00 43.14 43.21 2,383,767 -0.40(-0.92%)
Nov 07, 2012 44.69 45.07 43.59 43.61 3,716,405 -1.51(-3.35%)
Nov 06, 2012 45.24 45.54 45.04 45.12 2,733,467 +0.07(+0.16%)
Nov 05, 2012 44.80 45.27 44.67 45.05 2,499,628 +0.04(+0.09%)
Nov 02, 2012 45.35 45.68 44.31 45.01 5,440,532 -0.31(-0.68%)
Nov 01, 2012 43.50 45.56 43.21 45.32 4,794,509 +1.95(+4.50%)
Oct 31, 2012 43.50 43.51 42.89 43.37 2,486,899 +0.03(+0.07%)
Oct 26, 2012 43.00 43.34 43.34 43.34 4,635,800 +0.56(+1.31%)
Oct 25, 2012 42.17 43.06 41.04 42.78 10,482,353 +3.21(+8.11%)
Oct 24, 2012 40.58 40.64 39.55 39.57 3,493,032 -0.94(-2.32%)
Oct 23, 2012 40.46 40.55 40.02 40.51 2,575,394 +0.10(+0.25%)
Oct 19, 2012 40.89 40.89 40.21 40.41 4,393,224 -0.43(-1.05%)
Oct 18, 2012 40.84 40.98 40.65 40.84 2,712,087 -0.07(-0.17%)
Oct 17, 2012 40.86 40.97 40.63 40.91 2,002,643 +0.07(+0.17%)
Oct 16, 2012 40.55 40.95 40.54 40.84 1,281,269 +0.56(+1.39%)
Oct 15, 2012 40.43 40.50 40.03 40.28 1,793,952 +0.13(+0.32%)
Oct 12, 2012 40.15 40.55 39.99 40.15 2,070,294 +0.25(+0.63%)
Oct 11, 2012 40.40 40.40 39.83 39.90 2,880,946 -0.08(-0.20%)
Oct 10, 2012 40.00 40.33 39.52 39.98 5,040,232 -0.91(-2.23%)
Oct 09, 2012 41.61 41.63 40.87 40.89 2,249,450 -0.53(-1.28%)
Oct 08, 2012 41.12 41.67 41.08 41.42 1,257,715 +0.03(+0.07%)
Oct 05, 2012 42.00 42.08 41.18 41.39 1,991,677 -0.24(-0.56%)
Oct 04, 2012 41.07 41.68 40.41 41.62 3,189,441 +0.62(+1.52%)
Oct 03, 2012 40.75 41.11 40.57 41.00 2,144,430 +0.19(+0.47%)
Oct 02, 2012 40.75 40.98 40.40 40.81 2,067,364 +0.21(+0.52%)
Oct 01, 2012 40.20 40.83 40.05 40.60 2,083,352 +0.58(+1.45%)
Sep 28, 2012 39.94 40.20 39.60 40.02 1,883,839 -0.13(-0.32%)
Sep 27, 2012 39.97 40.45 39.76 40.15 1,404,658 +0.25(+0.61%)
Sep 26, 2012 39.84 40.28 39.43 39.90 2,559,839 -0.65(-1.59%)
Sep 25, 2012 41.60 41.60 40.47 40.55 2,586,998 -0.87(-2.10%)
Sep 24, 2012 41.39 41.59 41.13 41.42 1,497,341 -0.06(-0.14%)
Sep 21, 2012 42.01 42.20 41.46 41.48 3,105,896 -0.48(-1.13%)
Sep 20, 2012 41.91 42.08 41.43 41.96 2,058,351 -0.32(-0.77%)
Sep 19, 2012 42.19 42.49 41.93 42.28 2,440,761 +0.15(+0.36%)
Sep 18, 2012 42.48 42.60 41.97 42.13 1,896,189 -0.45(-1.06%)
Sep 17, 2012 42.96 43.00 42.40 42.58 1,689,809 -0.47(-1.09%)
Sep 14, 2012 41.86 43.38 41.71 43.05 3,568,742 +1.23(+2.94%)
Sep 13, 2012 41.44 42.42 40.61 41.82 2,543,948 +0.38(+0.92%)
Sep 12, 2012 40.63 41.85 40.57 41.44 3,704,718 -0.27(-0.65%)
Sep 11, 2012 41.41 41.89 41.41 41.71 1,568,157 +0.18(+0.43%)
Sep 10, 2012 41.69 41.90 41.18 41.53 1,214,005 -0.18(-0.43%)
Sep 07, 2012 41.35 41.99 41.22 41.71 1,733,123 +0.70(+1.71%)
Sep 06, 2012 39.62 41.01 39.61 41.01 2,394,565 +1.79(+4.56%)
Sep 05, 2012 39.30 39.86 38.96 39.22 2,170,843 +0.07(+0.18%)
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.