Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 42.78 43.41 42.66 43.19 5,197,911 +0.45(+1.05%)
Nov 29, 2012 42.47 42.97 42.43 42.74 4,299,006 +0.42(+0.99%)
Nov 28, 2012 42.24 42.67 42.12 42.32 3,661,948 -0.34(-0.80%)
Nov 27, 2012 42.69 43.24 42.53 42.66 5,108,830 -0.12(-0.28%)
Nov 26, 2012 42.79 42.91 42.29 42.78 3,738,000 -0.21(-0.49%)
Nov 23, 2012 42.18 43.02 42.02 42.99 1,661,011 +0.83(+1.97%)
Nov 21, 2012 41.81 42.48 41.52 42.16 2,707,521 +0.31(+0.74%)
Nov 20, 2012 41.74 41.99 41.42 41.85 3,069,661 +0.14(+0.34%)
Nov 19, 2012 41.02 41.73 40.98 41.71 2,676,914 +1.01(+2.48%)
Nov 16, 2012 40.79 40.98 40.32 40.70 2,783,768 -0.08(-0.20%)
Nov 15, 2012 40.80 41.20 40.57 40.78 3,234,681 -0.01(-0.02%)
Nov 14, 2012 41.51 41.66 40.56 40.79 5,480,769 -0.69(-1.66%)
Nov 13, 2012 41.76 42.36 41.48 41.48 2,898,642 -0.43(-1.03%)
Nov 12, 2012 42.20 42.32 41.89 41.91 2,364,356 -0.21(-0.50%)
Nov 09, 2012 42.32 43.04 42.03 42.12 4,418,604 -0.21(-0.50%)
Nov 08, 2012 42.80 43.69 42.24 42.33 5,073,064 -0.36(-0.84%)
Nov 07, 2012 43.07 43.50 42.34 42.69 9,739,647 -1.87(-4.20%)
Nov 06, 2012 44.20 44.59 43.57 44.56 4,374,181 +0.27(+0.61%)
Nov 05, 2012 44.07 44.38 43.36 44.29 5,379,947 +0.29(+0.66%)
Nov 02, 2012 44.51 44.62 43.67 44.00 7,351,365 -0.49(-1.10%)
Nov 01, 2012 43.61 44.55 43.61 44.49 7,034,240 +0.80(+1.83%)
Oct 31, 2012 44.26 44.54 43.21 43.69 5,285,829 -0.41(-0.93%)
Oct 26, 2012 44.20 44.10 44.10 44.10 3,154,100 -0.33(-0.74%)
Oct 25, 2012 44.97 45.00 44.14 44.43 5,020,519 +0.48(+1.09%)
Oct 24, 2012 43.91 44.28 43.66 43.95 4,852,696 +0.29(+0.66%)
Oct 23, 2012 43.83 43.99 43.26 43.66 4,637,873 +0.12(+0.28%)
Oct 19, 2012 44.06 44.16 43.37 43.54 3,718,638 -0.76(-1.72%)
Oct 18, 2012 43.32 44.49 43.15 44.30 5,207,005 +0.77(+1.77%)
Oct 17, 2012 44.19 44.25 43.17 43.53 4,952,154 -0.40(-0.91%)
Oct 16, 2012 43.60 44.23 43.30 43.93 5,458,748 +0.01(+0.02%)
Oct 15, 2012 43.32 43.96 43.27 43.92 6,088,357 +0.67(+1.55%)
Oct 12, 2012 43.42 43.97 43.04 43.25 5,850,355 -0.04(-0.09%)
Oct 11, 2012 42.22 43.38 42.14 43.29 7,257,198 +1.40(+3.34%)
Oct 10, 2012 42.11 42.29 41.83 41.89 5,026,672 -0.31(-0.73%)
Oct 09, 2012 41.92 42.40 41.84 42.20 6,775,655 +0.12(+0.29%)
Oct 08, 2012 41.77 42.34 41.40 42.08 4,853,022 +0.42(+1.01%)
Oct 05, 2012 42.17 42.19 41.52 41.66 3,856,074 -0.43(-1.02%)
Oct 04, 2012 41.59 42.69 41.58 42.09 7,327,759 +0.69(+1.67%)
Oct 03, 2012 40.78 41.53 40.78 41.40 5,954,496 +0.70(+1.72%)
Oct 02, 2012 39.96 40.71 39.88 40.70 4,643,028 +0.89(+2.24%)
Oct 01, 2012 39.82 40.00 39.50 39.81 3,397,442 +0.21(+0.53%)
Sep 28, 2012 39.52 39.75 39.33 39.60 4,008,272 -0.12(-0.30%)
Sep 27, 2012 39.41 39.76 39.13 39.72 3,695,891 +0.42(+1.07%)
Sep 26, 2012 39.70 40.10 39.06 39.30 4,654,402 -0.60(-1.50%)
Sep 25, 2012 40.30 40.94 39.75 39.90 8,517,045 -0.39(-0.97%)
Sep 24, 2012 39.57 40.55 39.33 40.29 5,603,826 +0.69(+1.74%)
Sep 21, 2012 39.47 39.72 39.14 39.60 4,859,920 +0.19(+0.48%)
Sep 20, 2012 39.43 39.52 38.89 39.41 2,700,695 -0.02(-0.05%)
Sep 19, 2012 39.45 39.52 39.24 39.43 4,872,536 -0.04(-0.10%)
Sep 18, 2012 39.02 39.48 38.96 39.47 4,198,351 +0.34(+0.87%)
Sep 17, 2012 38.97 39.20 38.43 39.13 4,526,059 +0.09(+0.23%)
Sep 14, 2012 38.12 39.04 38.06 39.04 5,884,249 +0.87(+2.28%)
Sep 13, 2012 37.27 38.30 37.10 38.17 6,864,978 +0.82(+2.20%)
Sep 12, 2012 37.78 38.23 37.28 37.35 4,165,780 -0.54(-1.43%)
Sep 11, 2012 38.23 38.49 37.84 37.89 4,657,573 -0.31(-0.81%)
Sep 10, 2012 38.67 39.03 38.20 38.20 3,945,428 -0.80(-2.05%)
Sep 07, 2012 38.45 39.25 38.44 39.00 3,608,718 +0.63(+1.64%)
Sep 06, 2012 38.26 38.66 38.24 38.37 3,364,988 +0.20(+0.52%)
Sep 05, 2012 38.32 38.51 38.08 38.17 3,566,439 +0.02(+0.05%)
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.