Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.30 47.30 46.32 46.85 94,539 -0.49(-1.03%)
Nov 29, 2012 46.37 47.37 46.28 47.34 54,285 +1.23(+2.68%)
Nov 28, 2012 46.26 46.26 45.32 46.11 164,318 -0.55(-1.17%)
Nov 27, 2012 47.13 47.21 46.18 46.65 45,389 -0.53(-1.12%)
Nov 26, 2012 45.95 47.19 45.82 47.18 42,243 +1.02(+2.22%)
Nov 23, 2012 46.23 46.23 45.77 46.16 27,717 +0.16(+0.35%)
Nov 21, 2012 46.21 46.21 45.73 45.99 29,703 -0.06(-0.12%)
Nov 20, 2012 46.10 46.59 45.56 46.05 41,604 -0.28(-0.60%)
Nov 19, 2012 45.75 46.33 45.56 46.33 59,897 +1.05(+2.33%)
Nov 16, 2012 45.02 45.36 44.58 45.28 107,046 +0.16(+0.36%)
Nov 15, 2012 44.87 45.17 44.49 45.11 75,003 +0.14(+0.32%)
Nov 14, 2012 45.50 46.01 44.79 44.97 106,310 -0.48(-1.05%)
Nov 13, 2012 45.76 45.86 45.15 45.45 71,074 -0.50(-1.08%)
Nov 12, 2012 45.82 46.13 45.34 45.95 28,215 +0.20(+0.44%)
Nov 09, 2012 45.42 46.02 45.42 45.74 67,770 +0.01(+0.02%)
Nov 08, 2012 45.98 46.01 45.42 45.73 97,709 -0.19(-0.42%)
Nov 07, 2012 47.39 47.43 45.56 45.93 90,734 -1.94(-4.06%)
Nov 06, 2012 46.40 48.30 46.08 47.87 84,426 +1.79(+3.88%)
Nov 05, 2012 46.33 46.41 45.51 46.08 49,679 -0.17(-0.37%)
Nov 02, 2012 47.40 47.40 46.12 46.25 53,321 -1.10(-2.32%)
Nov 01, 2012 46.92 47.91 46.36 47.35 106,093 +0.64(+1.37%)
Oct 31, 2012 44.79 46.89 44.35 46.71 61,808 +0.27(+0.58%)
Oct 26, 2012 46.57 46.44 46.44 46.44 42,729 -0.01(-0.02%)
Oct 25, 2012 46.93 47.60 45.95 46.45 47,068 -0.20(-0.43%)
Oct 24, 2012 47.47 47.47 46.37 46.65 45,050 -0.50(-1.06%)
Oct 23, 2012 47.38 47.38 46.42 47.15 44,188 -0.72(-1.50%)
Oct 19, 2012 48.20 48.20 47.83 47.87 54,551 -0.52(-1.07%)
Oct 18, 2012 48.24 48.53 48.02 48.39 43,712 -0.01(-0.02%)
Oct 17, 2012 48.66 48.66 48.10 48.40 48,561 -0.11(-0.22%)
Oct 16, 2012 48.66 48.66 48.27 48.50 32,883 +0.03(+0.06%)
Oct 15, 2012 48.17 48.60 47.69 48.47 88,170 +0.49(+1.02%)
Oct 12, 2012 48.13 48.17 47.86 47.98 74,560 +0.12(+0.26%)
Oct 11, 2012 48.14 48.34 47.70 47.86 38,232 +0.00(+0.00%)
Oct 10, 2012 47.84 47.92 47.53 47.86 60,468 +0.13(+0.28%)
Oct 09, 2012 47.84 47.98 47.31 47.73 94,390 -0.14(-0.30%)
Oct 08, 2012 48.06 48.33 47.85 47.87 45,584 -0.33(-0.68%)
Oct 05, 2012 48.33 49.19 47.97 48.19 36,019 -0.23(-0.47%)
Oct 04, 2012 48.29 48.51 47.83 48.42 47,581 +0.40(+0.84%)
Oct 03, 2012 48.03 48.50 47.81 48.02 78,157 +0.02(+0.04%)
Oct 02, 2012 48.00 48.00 47.82 48.00 59,474 +0.00(+0.00%)
Oct 01, 2012 48.15 48.25 47.86 48.00 72,439 +0.09(+0.18%)
Sep 28, 2012 47.89 48.41 47.71 47.92 38,331 -0.28(-0.58%)
Sep 27, 2012 48.08 48.28 47.77 48.19 109,194 +0.19(+0.40%)
Sep 26, 2012 48.03 48.04 47.83 48.00 53,051 +0.13(+0.28%)
Sep 25, 2012 48.14 48.14 47.67 47.87 80,333 -0.10(-0.20%)
Sep 24, 2012 47.74 48.07 47.58 47.97 139,214 -0.03(-0.06%)
Sep 21, 2012 48.40 48.67 47.97 47.99 126,959 -0.06(-0.12%)
Sep 20, 2012 47.58 48.09 47.45 48.05 66,873 +0.10(+0.20%)
Sep 19, 2012 48.35 48.35 47.10 47.96 73,977 -0.42(-0.87%)
Sep 18, 2012 48.37 48.78 47.93 48.38 54,746 +0.04(+0.08%)
Sep 17, 2012 48.31 48.43 47.38 48.34 86,024 -0.31(-0.63%)
Sep 14, 2012 49.94 50.28 48.22 48.64 110,422 -1.16(-2.33%)
Sep 13, 2012 48.62 49.88 47.99 49.80 88,361 +1.29(+2.66%)
Sep 12, 2012 48.98 49.41 47.81 48.51 59,361 -0.24(-0.49%)
Sep 11, 2012 48.41 48.82 47.74 48.75 36,132 +0.34(+0.69%)
Sep 10, 2012 49.16 49.16 47.97 48.41 88,096 -0.88(-1.79%)
Sep 07, 2012 48.96 49.42 48.76 49.30 28,248 +0.62(+1.28%)
Sep 06, 2012 48.69 49.05 48.35 48.67 147,347 +0.43(+0.89%)
Sep 05, 2012 48.44 48.77 48.03 48.24 49,912 -0.33(-0.67%)
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.