Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 39.11 39.36 38.45 38.94 1,141,436 +0.04(+0.10%)
Nov 29, 2012 40.13 40.66 38.29 38.90 1,144,095 -1.00(-2.51%)
Nov 28, 2012 39.48 40.00 39.24 39.90 1,126,170 +0.42(+1.06%)
Nov 27, 2012 39.83 40.12 39.32 39.48 1,413,585 -0.35(-0.88%)
Nov 26, 2012 41.98 42.30 39.65 39.83 1,610,858 -2.25(-5.35%)
Nov 23, 2012 41.53 42.08 41.20 42.08 163,934 +0.66(+1.59%)
Nov 21, 2012 41.46 41.68 41.20 41.42 246,323 -0.02(-0.05%)
Nov 20, 2012 41.24 41.90 41.12 41.44 482,887 +0.14(+0.34%)
Nov 19, 2012 41.25 41.75 40.79 41.30 1,098,820 +0.22(+0.54%)
Nov 16, 2012 40.28 41.29 40.28 41.08 1,254,744 +0.80(+1.99%)
Nov 15, 2012 39.44 40.42 39.32 40.28 779,913 +0.74(+1.87%)
Nov 14, 2012 40.85 41.03 39.47 39.54 514,071 -1.28(-3.14%)
Nov 13, 2012 40.42 41.35 40.42 40.82 539,591 +0.26(+0.64%)
Nov 12, 2012 41.04 41.04 40.28 40.56 532,382 -0.31(-0.76%)
Nov 09, 2012 40.65 41.17 40.49 40.87 502,053 -0.19(-0.46%)
Nov 08, 2012 41.93 42.00 40.92 41.06 452,345 -0.87(-2.07%)
Nov 07, 2012 43.23 43.42 41.90 41.93 971,139 -1.55(-3.56%)
Nov 06, 2012 43.62 43.95 43.13 43.48 752,168 -0.02(-0.05%)
Nov 05, 2012 43.39 43.79 42.95 43.50 616,839 -0.06(-0.14%)
Nov 02, 2012 44.54 44.92 43.40 43.56 940,838 -0.69(-1.56%)
Nov 01, 2012 44.61 44.61 43.64 44.25 1,439,410 -0.15(-0.34%)
Oct 31, 2012 44.83 45.04 44.11 44.40 1,394,282 -0.21(-0.47%)
Oct 26, 2012 45.47 44.61 44.61 44.61 1,082,200 -1.15(-2.51%)
Oct 25, 2012 47.29 47.29 43.76 45.76 1,271,321 -2.28(-4.75%)
Oct 24, 2012 48.00 48.15 47.51 48.04 475,340 +0.14(+0.29%)
Oct 23, 2012 47.44 47.96 46.82 47.90 428,917 -0.55(-1.14%)
Oct 19, 2012 48.27 48.56 47.83 48.45 499,780 +0.09(+0.19%)
Oct 18, 2012 47.98 48.47 47.76 48.36 363,569 +0.43(+0.90%)
Oct 17, 2012 48.55 48.55 47.46 47.93 283,244 +0.34(+0.71%)
Oct 16, 2012 47.21 47.69 47.06 47.59 326,460 +0.53(+1.13%)
Oct 15, 2012 46.80 47.32 46.48 47.06 264,784 +0.37(+0.79%)
Oct 12, 2012 46.32 46.94 46.26 46.69 386,814 +0.41(+0.89%)
Oct 11, 2012 46.98 47.10 46.26 46.28 338,250 -0.28(-0.60%)
Oct 10, 2012 47.75 47.78 46.32 46.56 798,699 -1.41(-2.94%)
Oct 09, 2012 47.98 48.12 47.33 47.97 611,846 +0.04(+0.08%)
Oct 08, 2012 46.38 48.00 46.31 47.93 778,715 +1.40(+3.01%)
Oct 05, 2012 46.66 46.75 46.03 46.53 455,683 +0.19(+0.41%)
Oct 04, 2012 45.31 46.44 44.86 46.34 631,816 +1.24(+2.75%)
Oct 03, 2012 44.75 45.35 44.36 45.10 954,453 +0.55(+1.23%)
Oct 02, 2012 43.82 44.69 43.75 44.55 698,849 +1.05(+2.41%)
Oct 01, 2012 43.79 44.37 43.42 43.50 523,079 -0.17(-0.39%)
Sep 28, 2012 43.15 43.69 42.65 43.67 430,044 +0.29(+0.67%)
Sep 27, 2012 43.43 43.79 43.11 43.38 409,549 +0.12(+0.28%)
Sep 26, 2012 43.04 43.54 42.83 43.26 610,803 +0.20(+0.46%)
Sep 25, 2012 42.96 43.78 42.81 43.06 682,390 +0.35(+0.82%)
Sep 24, 2012 42.70 42.99 42.57 42.71 521,251 -0.24(-0.56%)
Sep 21, 2012 42.17 43.74 42.11 42.95 1,490,506 +1.41(+3.39%)
Sep 20, 2012 41.63 42.12 41.26 41.54 540,543 -0.40(-0.95%)
Sep 19, 2012 41.13 42.26 40.77 41.94 453,308 +0.96(+2.34%)
Sep 18, 2012 42.18 42.18 40.87 40.98 573,704 -1.27(-3.01%)
Sep 17, 2012 42.09 42.52 42.08 42.25 501,290 +0.08(+0.19%)
Sep 14, 2012 41.89 42.33 41.61 42.17 479,481 +0.31(+0.74%)
Sep 13, 2012 41.08 42.03 40.89 41.86 492,078 +0.77(+1.87%)
Sep 12, 2012 41.46 42.06 40.95 41.09 776,979 -0.37(-0.89%)
Sep 11, 2012 41.61 41.75 41.40 41.46 596,569 -0.09(-0.22%)
Sep 10, 2012 41.67 42.06 41.53 41.55 597,810 -0.27(-0.65%)
Sep 07, 2012 42.23 42.43 41.80 41.82 556,914 -0.22(-0.52%)
Sep 06, 2012 41.24 42.09 40.86 42.04 749,979 +0.90(+2.19%)
Sep 05, 2012 41.00 41.22 40.76 41.14 734,514 -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.