Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 45.44 45.82 45.26 45.71 10,511,602 +0.23(+0.51%)
Nov 29, 2012 45.29 45.91 45.20 45.48 9,705,954 +0.44(+0.98%)
Nov 28, 2012 44.50 45.05 44.41 45.04 7,037,735 +0.28(+0.63%)
Nov 27, 2012 44.91 45.24 44.70 44.76 5,212,783 -0.14(-0.32%)
Nov 26, 2012 44.92 45.16 44.74 44.90 5,320,145 -0.11(-0.25%)
Nov 23, 2012 44.98 45.09 44.71 45.02 2,555,244 +0.17(+0.38%)
Nov 21, 2012 44.75 44.97 44.67 44.85 3,128,679 +0.17(+0.39%)
Nov 20, 2012 44.81 45.14 44.17 44.67 7,273,401 -0.10(-0.23%)
Nov 19, 2012 43.91 44.78 43.82 44.78 7,282,530 +1.32(+3.03%)
Nov 16, 2012 42.89 44.01 42.66 43.46 9,651,487 +0.70(+1.63%)
Nov 15, 2012 43.30 43.30 42.43 42.76 7,561,514 -0.58(-1.33%)
Nov 14, 2012 44.22 44.34 43.25 43.34 6,500,754 -0.74(-1.68%)
Nov 13, 2012 43.69 44.61 43.47 44.08 5,293,580 +0.11(+0.26%)
Nov 12, 2012 43.56 44.06 43.32 43.97 7,509,089 +0.50(+1.15%)
Nov 09, 2012 42.89 43.84 42.89 43.47 6,862,372 +0.27(+0.62%)
Nov 08, 2012 43.43 43.80 43.20 43.20 6,630,907 -0.27(-0.62%)
Nov 07, 2012 43.97 44.08 43.17 43.47 8,163,523 -0.66(-1.50%)
Nov 06, 2012 43.83 44.24 43.70 44.13 4,403,853 +0.57(+1.32%)
Nov 05, 2012 43.71 44.06 43.47 43.56 6,593,994 -0.36(-0.81%)
Nov 02, 2012 44.11 44.62 43.84 43.91 10,170,102 +0.07(+0.16%)
Nov 01, 2012 43.35 44.43 43.22 43.84 10,009,813 +0.73(+1.68%)
Oct 31, 2012 42.33 43.50 42.20 43.12 12,753,141 +0.74(+1.76%)
Oct 26, 2012 42.03 42.37 42.37 42.37 73,249,496 +0.34(+0.81%)
Oct 25, 2012 42.70 42.90 41.85 42.03 9,554,142 -0.48(-1.14%)
Oct 24, 2012 43.47 43.50 42.38 42.52 7,571,006 -0.50(-1.16%)
Oct 23, 2012 43.27 43.47 42.84 43.02 7,797,019 -0.95(-2.17%)
Oct 19, 2012 44.40 44.60 43.77 43.97 10,764,191 -0.54(-1.21%)
Oct 18, 2012 45.13 45.43 44.37 44.51 9,375,829 -0.67(-1.48%)
Oct 17, 2012 45.46 45.47 44.82 45.18 7,747,524 +0.37(+0.83%)
Oct 16, 2012 44.83 45.04 44.53 44.81 4,870,899 +0.30(+0.67%)
Oct 15, 2012 44.18 44.62 44.13 44.51 9,615,739 +0.23(+0.52%)
Oct 12, 2012 44.22 44.53 43.92 44.28 8,821,529 +0.07(+0.17%)
Oct 11, 2012 43.70 44.51 43.50 44.21 13,493,429 +0.98(+2.27%)
Oct 10, 2012 43.50 43.51 43.07 43.23 5,406,191 -0.26(-0.60%)
Oct 09, 2012 44.18 44.25 43.15 43.49 8,662,180 -0.66(-1.49%)
Oct 08, 2012 44.36 44.48 43.95 44.15 5,924,186 -0.31(-0.70%)
Oct 05, 2012 44.71 45.18 44.23 44.46 9,626,130 +0.06(+0.15%)
Oct 04, 2012 44.19 44.41 44.07 44.39 6,781,338 +0.10(+0.24%)
Oct 03, 2012 42.91 44.37 42.78 44.29 12,807,960 +1.51(+3.52%)
Oct 02, 2012 42.72 42.89 42.44 42.78 3,491,841 +0.07(+0.17%)
Oct 01, 2012 42.37 43.01 42.30 42.71 7,441,695 +0.51(+1.20%)
Sep 28, 2012 42.17 42.30 41.94 42.21 5,934,328 -0.06(-0.15%)
Sep 27, 2012 41.84 42.27 41.79 42.27 4,638,323 +0.59(+1.42%)
Sep 26, 2012 42.19 42.26 41.67 41.68 5,338,795 -0.53(-1.26%)
Sep 25, 2012 42.78 42.79 42.19 42.21 5,889,529 -0.35(-0.83%)
Sep 24, 2012 42.77 42.77 42.36 42.56 8,138,294 -0.40(-0.92%)
Sep 21, 2012 42.94 43.17 42.71 42.96 13,746,953 +0.50(+1.18%)
Sep 20, 2012 41.84 42.94 41.81 42.46 12,128,466 +0.21(+0.51%)
Sep 19, 2012 42.34 42.57 42.23 42.24 5,359,932 -0.10(-0.24%)
Sep 18, 2012 42.35 42.53 42.14 42.35 5,103,215 -0.05(-0.11%)
Sep 17, 2012 42.47 42.66 42.30 42.40 5,515,487 -0.06(-0.15%)
Sep 14, 2012 42.54 42.69 42.25 42.46 7,353,391 -0.10(-0.24%)
Sep 13, 2012 41.73 42.68 41.69 42.56 8,684,151 +0.83(+1.98%)
Sep 12, 2012 41.69 41.91 41.48 41.73 6,597,274 +0.33(+0.80%)
Sep 11, 2012 40.95 41.68 40.90 41.40 7,656,309 +0.50(+1.23%)
Sep 10, 2012 40.82 41.25 40.79 40.90 8,058,484 +0.12(+0.30%)
Sep 07, 2012 40.47 40.83 40.30 40.78 6,561,750 +0.34(+0.83%)
Sep 06, 2012 39.73 40.44 39.50 40.44 10,287,074 +0.98(+2.49%)
Sep 05, 2012 39.63 39.77 39.30 39.46 5,910,709 -0.21(-0.54%)
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.