Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 57.65 58.31 57.18 57.98 2,619,693 +0.25(+0.44%)
Nov 29, 2012 57.96 58.86 57.20 57.73 1,424,904 -0.13(-0.23%)
Nov 28, 2012 57.05 57.90 56.24 57.86 1,516,055 +0.84(+1.48%)
Nov 27, 2012 57.16 57.72 56.33 57.02 1,877,806 -0.10(-0.18%)
Nov 26, 2012 56.56 57.63 56.34 57.12 2,376,571 +0.33(+0.58%)
Nov 23, 2012 56.39 56.85 55.78 56.79 897,007 +0.53(+0.95%)
Nov 21, 2012 55.56 56.66 55.01 56.26 1,995,672 +0.68(+1.23%)
Nov 20, 2012 55.37 56.39 54.69 55.57 1,966,341 +0.93(+1.70%)
Nov 19, 2012 55.34 55.57 54.39 54.65 1,627,362 +0.06(+0.12%)
Nov 16, 2012 52.28 54.66 52.13 54.58 2,645,816 +2.20(+4.21%)
Nov 15, 2012 52.14 52.44 51.52 52.38 1,839,191 +0.38(+0.74%)
Nov 14, 2012 53.89 54.13 51.82 51.99 2,012,154 -1.61(-3.01%)
Nov 13, 2012 53.79 54.31 53.47 53.61 1,700,941 -0.38(-0.69%)
Nov 12, 2012 54.28 54.91 53.63 53.98 1,527,098 -0.14(-0.26%)
Nov 09, 2012 52.64 54.94 52.49 54.12 2,945,472 -0.42(-0.77%)
Nov 08, 2012 55.44 55.69 54.13 54.54 2,137,252 -0.67(-1.21%)
Nov 07, 2012 56.09 56.24 54.50 55.21 2,817,635 -1.56(-2.74%)
Nov 06, 2012 56.23 57.17 56.05 56.76 2,128,244 +0.65(+1.15%)
Nov 05, 2012 55.13 56.16 54.65 56.12 1,800,812 +0.75(+1.35%)
Nov 02, 2012 56.95 57.53 55.36 55.37 3,083,968 -0.57(-1.02%)
Nov 01, 2012 55.41 56.14 55.26 55.94 2,136,585 +0.50(+0.90%)
Oct 31, 2012 54.66 56.28 54.25 55.44 3,510,541 +0.08(+0.15%)
Oct 26, 2012 55.26 55.36 55.36 55.36 14,126,047 +7.32(+15.24%)
Oct 25, 2012 49.49 49.69 47.53 48.04 7,056,447 -0.96(-1.95%)
Oct 24, 2012 51.02 51.02 48.98 48.99 2,948,977 -1.33(-2.64%)
Oct 23, 2012 48.79 50.82 48.38 50.33 3,142,702 +1.49(+3.05%)
Oct 19, 2012 50.76 50.76 48.19 48.83 4,564,336 -2.04(-4.02%)
Oct 18, 2012 50.80 52.23 50.25 50.88 4,102,156 -0.05(-0.09%)
Oct 17, 2012 51.12 51.77 50.70 50.92 1,864,083 -0.31(-0.60%)
Oct 16, 2012 51.19 51.57 50.71 51.23 1,766,414 +0.16(+0.31%)
Oct 15, 2012 51.07 51.15 50.31 51.07 1,620,162 +0.23(+0.44%)
Oct 12, 2012 50.22 51.12 49.97 50.85 1,921,494 +0.00(+0.00%)
Oct 11, 2012 52.26 52.26 49.99 50.85 4,466,357 -0.97(-1.86%)
Oct 10, 2012 51.99 52.62 51.67 51.82 3,743,277 -0.19(-0.36%)
Oct 09, 2012 53.08 53.21 51.57 52.00 3,014,443 -1.24(-2.32%)
Oct 08, 2012 54.18 54.42 52.82 53.24 2,006,345 -0.75(-1.39%)
Oct 05, 2012 55.74 56.15 53.85 53.99 1,846,797 -0.86(-1.57%)
Oct 04, 2012 54.95 55.70 54.45 54.85 2,249,552 +0.16(+0.29%)
Oct 03, 2012 53.42 54.83 53.42 54.69 2,673,909 +1.58(+2.97%)
Oct 02, 2012 53.76 54.15 52.65 53.11 2,507,585 -0.25(-0.48%)
Oct 01, 2012 54.24 54.65 53.20 53.37 1,907,635 -0.85(-1.56%)
Sep 28, 2012 54.46 54.92 53.88 54.21 2,488,661 -0.36(-0.65%)
Sep 27, 2012 54.20 54.95 53.91 54.57 1,225,965 +0.53(+0.99%)
Sep 26, 2012 54.55 54.81 53.46 54.04 2,125,672 -0.46(-0.84%)
Sep 25, 2012 54.36 55.30 54.32 54.50 2,567,291 -0.39(-0.72%)
Sep 24, 2012 55.08 55.30 53.96 54.89 3,410,691 -0.76(-1.36%)
Sep 21, 2012 55.28 56.51 55.24 55.65 6,395,076 +2.14(+3.99%)
Sep 20, 2012 52.39 53.60 52.21 53.51 2,443,153 +0.87(+1.66%)
Sep 19, 2012 51.37 52.84 51.28 52.64 2,965,651 +1.27(+2.46%)
Sep 18, 2012 51.64 52.02 51.04 51.37 1,502,656 -0.17(-0.33%)
Sep 17, 2012 52.14 52.29 51.00 51.54 2,253,817 -0.83(-1.59%)
Sep 14, 2012 52.11 53.43 52.09 52.38 2,594,012 +0.29(+0.55%)
Sep 13, 2012 50.63 52.32 50.19 52.09 2,938,525 +1.27(+2.49%)
Sep 12, 2012 50.62 51.61 50.37 50.82 2,914,643 +0.40(+0.80%)
Sep 11, 2012 49.29 50.62 48.77 50.42 4,134,555 +0.97(+1.97%)
Sep 10, 2012 50.51 50.84 49.40 49.44 2,748,264 -1.27(-2.51%)
Sep 07, 2012 50.27 50.94 50.05 50.72 2,609,007 +0.68(+1.37%)
Sep 06, 2012 49.26 50.70 49.05 50.03 2,807,103 +1.20(+2.46%)
Sep 05, 2012 48.42 49.11 47.87 48.83 1,937,409 +0.10(+0.21%)
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.