Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 43.83 43.98 43.14 43.25 3,271,680 -0.60(-1.36%)
Nov 29, 2012 44.33 44.74 43.54 43.85 2,604,707 -0.14(-0.31%)
Nov 28, 2012 43.46 44.02 43.00 43.98 3,836,649 +0.09(+0.21%)
Nov 27, 2012 44.17 44.21 43.66 43.89 2,893,136 -0.27(-0.60%)
Nov 26, 2012 45.15 45.30 44.06 44.16 3,119,253 -1.64(-3.59%)
Nov 23, 2012 45.55 45.81 45.15 45.80 639,778 +0.39(+0.85%)
Nov 21, 2012 45.23 45.45 44.96 45.42 1,104,133 +0.19(+0.43%)
Nov 20, 2012 45.09 45.31 44.65 45.22 1,735,126 +0.15(+0.33%)
Nov 19, 2012 44.82 45.81 44.77 45.08 2,977,919 +1.03(+2.33%)
Nov 16, 2012 43.98 44.40 43.46 44.05 2,548,049 +0.30(+0.69%)
Nov 15, 2012 43.66 44.41 43.51 43.75 3,188,974 -0.32(-0.73%)
Nov 14, 2012 44.49 44.74 43.98 44.07 2,101,455 -0.33(-0.74%)
Nov 13, 2012 43.33 45.08 43.30 44.40 2,214,686 +0.49(+1.11%)
Nov 12, 2012 43.79 44.08 43.50 43.91 1,167,273 +0.25(+0.57%)
Nov 09, 2012 43.49 44.08 43.28 43.66 2,656,804 -0.05(-0.11%)
Nov 08, 2012 44.33 44.61 43.64 43.71 2,460,465 -0.49(-1.10%)
Nov 07, 2012 44.10 44.45 43.60 44.20 2,715,658 -0.61(-1.35%)
Nov 06, 2012 44.55 45.21 44.39 44.80 2,878,155 +0.69(+1.56%)
Nov 05, 2012 43.70 44.27 43.60 44.11 2,405,280 +0.47(+1.07%)
Nov 02, 2012 44.31 44.67 43.58 43.64 4,326,235 -0.42(-0.96%)
Nov 01, 2012 43.21 44.09 42.47 44.07 2,652,435 +0.95(+2.19%)
Oct 31, 2012 43.48 43.87 42.97 43.12 3,452,245 -0.44(-1.01%)
Oct 26, 2012 41.30 43.56 43.56 43.56 15,584,948 +3.96(+9.99%)
Oct 25, 2012 39.86 40.15 38.68 39.61 3,726,265 +0.19(+0.49%)
Oct 24, 2012 40.33 40.55 39.36 39.41 2,690,513 -0.73(-1.81%)
Oct 23, 2012 39.51 40.39 39.36 40.14 2,373,973 -0.69(-1.69%)
Oct 19, 2012 41.24 41.58 40.53 40.83 2,541,126 -0.52(-1.27%)
Oct 18, 2012 41.73 41.75 40.92 41.35 2,428,550 -0.65(-1.55%)
Oct 17, 2012 42.14 42.41 41.64 42.00 2,155,631 +0.15(+0.35%)
Oct 16, 2012 41.04 41.89 40.80 41.85 2,041,072 +1.20(+2.96%)
Oct 15, 2012 39.96 40.78 39.95 40.65 1,743,435 +0.39(+0.98%)
Oct 12, 2012 40.64 41.05 40.17 40.26 2,406,335 -0.45(-1.10%)
Oct 11, 2012 40.81 41.74 40.57 40.71 2,560,982 +0.35(+0.86%)
Oct 10, 2012 40.27 40.96 40.16 40.36 1,266,025 -0.17(-0.41%)
Oct 09, 2012 40.29 40.85 40.01 40.52 2,511,978 +0.23(+0.57%)
Oct 08, 2012 40.35 40.64 40.13 40.29 2,222,862 -0.35(-0.86%)
Oct 05, 2012 41.17 41.42 40.39 40.64 2,448,263 +0.02(+0.05%)
Oct 04, 2012 40.51 40.71 40.05 40.62 3,268,937 +0.40(+1.00%)
Oct 03, 2012 41.29 41.36 39.62 40.22 6,038,133 -1.08(-2.62%)
Oct 02, 2012 41.95 42.08 40.84 41.30 2,954,388 -0.64(-1.53%)
Oct 01, 2012 41.88 42.63 41.68 41.95 4,562,328 +0.73(+1.78%)
Sep 28, 2012 41.14 41.52 40.47 41.21 1,815,947 -0.11(-0.27%)
Sep 27, 2012 40.80 41.67 40.45 41.32 2,780,500 +0.93(+2.29%)
Sep 26, 2012 39.99 40.85 39.51 40.40 2,587,238 +0.33(+0.82%)
Sep 25, 2012 40.65 40.75 40.04 40.07 2,246,726 -0.25(-0.61%)
Sep 24, 2012 40.61 40.62 39.89 40.31 2,873,915 -1.04(-2.51%)
Sep 21, 2012 40.97 41.59 40.89 41.35 2,812,384 +0.78(+1.92%)
Sep 20, 2012 40.47 40.59 40.01 40.57 2,825,123 -0.40(-0.99%)
Sep 19, 2012 41.16 41.41 40.66 40.97 2,194,982 -0.28(-0.69%)
Sep 18, 2012 41.27 42.12 40.97 41.26 2,116,289 -0.12(-0.29%)
Sep 17, 2012 41.95 42.37 41.21 41.38 1,312,659 -0.72(-1.70%)
Sep 14, 2012 42.19 43.37 41.67 42.09 4,190,590 +0.10(+0.24%)
Sep 13, 2012 41.83 42.67 40.70 41.99 3,200,152 +0.19(+0.46%)
Sep 12, 2012 41.07 42.36 40.74 41.80 4,601,021 +0.95(+2.31%)
Sep 11, 2012 38.90 41.07 38.90 40.85 4,408,463 +2.20(+5.70%)
Sep 10, 2012 39.51 39.92 38.48 38.65 2,402,080 -0.06(-0.14%)
Sep 07, 2012 38.32 39.13 38.22 38.71 1,996,261 +0.54(+1.42%)
Sep 06, 2012 37.60 38.74 37.38 38.17 1,832,755 +0.92(+2.46%)
Sep 05, 2012 38.13 38.13 37.19 37.25 1,993,928 -0.84(-2.22%)
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.