Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.06 39.09 37.96 39.05 5,675,171 +0.99(+2.60%)
Dec 28, 2012 38.26 38.39 38.05 38.06 4,768,566 -0.44(-1.13%)
Dec 27, 2012 38.39 38.69 38.07 38.49 5,706,915 +0.25(+0.65%)
Dec 26, 2012 38.23 38.43 37.99 38.25 4,930,711 +0.02(+0.05%)
Dec 24, 2012 38.06 38.36 37.88 38.23 4,584,381 +0.66(+1.77%)
Dec 21, 2012 38.55 38.58 37.09 37.56 20,401,240 -1.53(-3.93%)
Dec 20, 2012 39.48 39.49 38.71 39.10 10,287,973 -0.39(-1.00%)
Dec 19, 2012 40.48 40.50 39.49 39.49 13,346,687 -1.11(-2.74%)
Dec 18, 2012 40.77 41.37 40.52 40.60 8,941,810 -0.01(-0.03%)
Dec 17, 2012 40.05 40.63 39.87 40.62 6,250,474 +0.69(+1.72%)
Dec 14, 2012 39.91 40.25 39.85 39.93 6,436,663 +0.06(+0.15%)
Dec 13, 2012 40.48 40.52 39.76 39.87 7,257,415 +0.09(+0.24%)
Dec 12, 2012 40.10 40.13 39.69 39.78 6,123,017 +0.07(+0.18%)
Dec 11, 2012 39.08 39.91 38.98 39.70 7,243,091 +0.75(+1.92%)
Dec 10, 2012 39.16 39.32 38.67 38.96 6,951,396 -0.03(-0.08%)
Dec 07, 2012 39.52 39.76 38.84 38.99 6,663,465 -0.36(-0.93%)
Dec 06, 2012 38.82 40.04 38.53 39.35 8,295,034 +0.60(+1.55%)
Dec 05, 2012 38.95 39.09 38.48 38.75 6,367,840 +0.01(+0.02%)
Dec 04, 2012 39.19 39.30 38.43 38.75 9,999,562 -0.70(-1.77%)
Nov 30, 2012 39.69 40.10 39.24 39.45 31,818,528 -4.35(-9.92%)
Nov 29, 2012 43.51 43.96 43.14 43.79 5,093,560 +0.34(+0.78%)
Nov 28, 2012 43.33 43.61 42.95 43.45 4,347,493 +0.05(+0.12%)
Nov 27, 2012 43.36 43.77 43.26 43.40 3,231,480 +0.10(+0.23%)
Nov 26, 2012 43.39 43.43 42.96 43.30 4,399,766 -0.22(-0.50%)
Nov 23, 2012 43.52 43.72 43.29 43.52 3,292,868 +0.28(+0.64%)
Nov 21, 2012 42.79 43.45 42.70 43.24 4,649,196 +0.67(+1.57%)
Nov 20, 2012 42.86 42.86 42.05 42.57 5,355,264 -0.55(-1.27%)
Nov 19, 2012 42.82 43.13 42.64 43.12 3,311,219 +0.84(+1.99%)
Nov 16, 2012 41.83 42.43 41.49 42.27 5,958,121 +0.46(+1.10%)
Nov 15, 2012 41.85 42.36 41.67 41.82 3,927,098 -0.12(-0.28%)
Nov 14, 2012 42.89 43.08 41.77 41.93 6,417,372 -0.82(-1.91%)
Nov 13, 2012 42.60 43.32 42.36 42.75 4,427,366 -0.04(-0.08%)
Nov 12, 2012 42.43 42.89 42.07 42.79 5,042,689 +0.46(+1.10%)
Nov 09, 2012 41.79 42.78 41.41 42.32 5,352,483 +0.49(+1.17%)
Nov 08, 2012 41.99 42.19 41.57 41.83 5,178,144 -0.44(-1.03%)
Nov 07, 2012 42.59 42.93 42.08 42.27 4,408,546 -0.75(-1.74%)
Nov 06, 2012 42.69 43.11 42.64 43.02 4,287,113 +0.51(+1.19%)
Nov 05, 2012 42.27 42.63 42.12 42.51 3,734,663 +0.10(+0.24%)
Nov 02, 2012 43.09 43.43 42.39 42.41 5,189,003 -0.41(-0.96%)
Nov 01, 2012 41.21 43.10 41.16 42.82 8,125,286 +1.59(+3.87%)
Oct 31, 2012 41.54 41.56 40.92 41.23 3,622,113 +0.12(+0.30%)
Oct 26, 2012 41.12 41.10 41.10 41.10 3,648,375 -0.17(-0.41%)
Oct 25, 2012 41.32 41.67 41.07 41.27 4,288,558 +0.15(+0.37%)
Oct 24, 2012 41.40 41.58 40.98 41.12 4,690,019 -0.05(-0.11%)
Oct 23, 2012 40.97 41.29 40.57 41.17 5,257,585 -0.05(-0.11%)
Oct 19, 2012 42.01 42.15 41.04 41.22 7,631,065 -1.18(-2.77%)
Oct 18, 2012 41.96 42.43 41.92 42.39 5,939,335 +0.44(+1.04%)
Oct 17, 2012 41.93 42.34 41.72 41.96 4,588,595 +0.24(+0.56%)
Oct 16, 2012 41.79 42.08 41.17 41.72 5,777,420 +0.08(+0.18%)
Oct 15, 2012 41.00 41.85 40.95 41.65 6,916,346 +0.81(+1.97%)
Oct 12, 2012 41.00 41.11 40.63 40.84 4,982,609 -0.28(-0.69%)
Oct 11, 2012 41.90 42.07 40.71 41.12 11,930,652 -0.62(-1.49%)
Oct 10, 2012 41.27 42.34 40.66 41.75 32,192,452 +3.05(+7.89%)
Oct 09, 2012 39.14 40.01 38.66 38.69 9,730,110 -0.53(-1.34%)
Oct 08, 2012 38.73 39.31 38.62 39.22 5,691,541 +0.55(+1.42%)
Oct 05, 2012 39.19 39.34 38.45 38.67 6,357,188 -0.28(-0.71%)
Oct 04, 2012 39.11 39.20 38.75 38.94 3,738,678 +0.03(+0.08%)
Oct 03, 2012 39.08 39.24 38.68 38.92 3,399,889 -0.02(-0.04%)
Oct 02, 2012 39.54 39.84 38.56 38.93 6,411,094 -0.57(-1.44%)
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.