Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 43.46 43.63 43.08 43.14 7,198,725 -0.40(-0.92%)
Nov 29, 2012 43.62 43.75 43.34 43.54 5,401,055 +0.30(+0.69%)
Nov 28, 2012 43.09 43.36 42.63 43.24 8,197,955 -0.20(-0.46%)
Nov 27, 2012 43.19 43.86 43.10 43.44 6,230,099 +0.09(+0.22%)
Nov 26, 2012 43.01 43.38 42.90 43.35 5,630,037 +0.23(+0.52%)
Nov 23, 2012 42.82 43.17 42.70 43.12 2,718,970 +0.70(+1.65%)
Nov 21, 2012 42.84 42.84 42.35 42.42 4,985,681 -0.38(-0.89%)
Nov 20, 2012 42.77 43.06 42.50 42.80 5,078,505 -0.13(-0.30%)
Nov 19, 2012 42.52 43.00 42.39 42.93 5,836,583 +0.98(+2.34%)
Nov 16, 2012 42.15 42.35 41.67 41.95 9,428,717 -0.15(-0.36%)
Nov 15, 2012 42.23 42.67 41.82 42.10 7,168,615 -0.16(-0.38%)
Nov 14, 2012 42.95 43.02 42.21 42.26 7,043,459 -0.65(-1.51%)
Nov 13, 2012 42.73 43.27 42.40 42.91 6,731,122 -0.22(-0.51%)
Nov 12, 2012 43.43 43.57 42.96 43.13 4,765,299 -0.21(-0.48%)
Nov 09, 2012 43.17 43.88 43.02 43.34 5,340,968 +0.08(+0.18%)
Nov 08, 2012 43.88 44.05 43.15 43.26 6,542,378 -0.57(-1.30%)
Nov 07, 2012 44.22 44.35 43.50 43.83 7,201,620 -0.72(-1.62%)
Nov 06, 2012 44.42 44.77 44.17 44.55 5,965,345 +0.22(+0.50%)
Nov 05, 2012 44.04 44.47 43.85 44.33 4,705,986 +0.18(+0.41%)
Nov 02, 2012 45.34 45.44 44.03 44.15 8,599,329 -0.85(-1.89%)
Nov 01, 2012 44.58 45.49 44.50 45.00 6,531,737 +0.48(+1.08%)
Oct 31, 2012 45.23 45.44 44.50 44.52 6,021,833 -0.66(-1.46%)
Oct 26, 2012 45.26 45.18 45.18 45.18 6,191,300 +0.01(+0.02%)
Oct 25, 2012 45.09 45.35 44.93 45.17 6,876,931 +0.26(+0.58%)
Oct 24, 2012 45.31 45.31 44.71 44.91 14,860,091 -0.34(-0.75%)
Oct 23, 2012 46.29 46.62 44.89 45.25 31,457,645 -4.09(-8.29%)
Oct 19, 2012 50.36 50.38 49.07 49.34 6,368,398 -1.08(-2.14%)
Oct 18, 2012 49.80 50.52 49.64 50.42 5,799,182 +0.57(+1.14%)
Oct 17, 2012 49.87 49.98 49.61 49.85 4,177,743 +0.11(+0.22%)
Oct 16, 2012 49.26 49.80 49.12 49.74 4,806,946 +0.73(+1.49%)
Oct 15, 2012 48.68 49.08 48.59 49.01 3,272,190 +0.32(+0.66%)
Oct 12, 2012 48.80 49.32 48.50 48.69 3,881,252 -0.09(-0.18%)
Oct 11, 2012 49.42 49.60 48.76 48.78 4,595,176 -0.34(-0.69%)
Oct 10, 2012 49.54 49.61 49.04 49.12 3,516,709 -0.38(-0.77%)
Oct 09, 2012 50.25 50.25 49.46 49.50 4,149,034 -0.76(-1.51%)
Oct 08, 2012 50.13 50.62 49.95 50.26 2,988,153 -0.09(-0.18%)
Oct 05, 2012 50.14 50.55 50.04 50.35 3,924,092 +0.60(+1.21%)
Oct 04, 2012 49.75 50.22 49.56 49.75 5,136,534 +0.31(+0.63%)
Oct 03, 2012 49.60 49.78 49.15 49.44 5,616,936 -0.06(-0.12%)
Oct 02, 2012 50.42 50.46 49.31 49.50 7,230,729 -0.86(-1.71%)
Oct 01, 2012 50.18 50.96 50.15 50.36 4,514,654 +0.09(+0.18%)
Sep 28, 2012 50.59 50.59 50.16 50.27 4,397,798 -0.57(-1.12%)
Sep 27, 2012 50.78 50.99 50.42 50.84 5,287,339 +0.34(+0.67%)
Sep 26, 2012 50.53 50.75 50.15 50.50 3,397,033 +0.05(+0.10%)
Sep 25, 2012 51.44 51.48 50.44 50.45 3,865,793 -0.74(-1.45%)
Sep 24, 2012 51.20 51.46 50.85 51.19 4,198,937 -0.61(-1.18%)
Sep 21, 2012 52.33 52.33 51.35 51.80 7,883,461 -0.07(-0.13%)
Sep 20, 2012 51.20 51.87 51.19 51.87 3,783,573 +0.25(+0.48%)
Sep 19, 2012 51.41 52.03 51.30 51.62 4,008,686 +0.35(+0.68%)
Sep 18, 2012 51.48 51.60 51.12 51.27 4,062,722 -0.42(-0.81%)
Sep 17, 2012 51.99 52.09 51.48 51.69 12,936,983 -0.55(-1.05%)
Sep 14, 2012 51.13 52.31 51.13 52.24 9,331,433 +1.11(+2.17%)
Sep 13, 2012 50.26 51.14 50.00 51.13 7,334,668 +0.90(+1.79%)
Sep 12, 2012 51.19 51.39 50.06 50.23 6,085,103 -0.82(-1.61%)
Sep 11, 2012 50.74 51.40 50.63 51.05 4,335,345 +0.42(+0.83%)
Sep 10, 2012 50.65 50.93 50.49 50.63 5,148,685 +0.07(+0.14%)
Sep 07, 2012 49.97 50.57 49.82 50.56 5,051,774 +0.71(+1.42%)
Sep 06, 2012 49.24 50.10 49.19 49.85 5,375,913 +1.07(+2.19%)
Sep 05, 2012 48.65 49.05 48.62 48.78 3,776,635 -0.05(-0.10%)
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.