Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.99 41.27 40.62 41.04 80,578 +0.22(+0.53%)
Nov 29, 2012 39.91 40.90 39.67 40.83 43,633 +1.22(+3.08%)
Nov 28, 2012 38.76 39.78 38.58 39.61 65,664 +0.61(+1.56%)
Nov 27, 2012 40.05 40.62 38.90 39.00 45,596 -1.12(-2.80%)
Nov 26, 2012 39.09 40.57 39.09 40.12 41,931 +0.94(+2.40%)
Nov 23, 2012 39.28 39.54 38.53 39.18 44,218 +0.02(+0.05%)
Nov 21, 2012 39.18 39.35 38.68 39.16 32,612 +0.46(+1.18%)
Nov 20, 2012 38.14 38.73 37.91 38.70 42,736 +0.48(+1.24%)
Nov 19, 2012 38.32 38.66 38.02 38.23 57,772 +0.14(+0.38%)
Nov 16, 2012 36.87 38.21 36.62 38.08 52,833 +0.92(+2.48%)
Nov 15, 2012 37.06 37.36 35.78 37.16 172,542 -0.33(-0.88%)
Nov 14, 2012 38.40 38.49 37.44 37.49 137,667 -0.96(-2.49%)
Nov 13, 2012 38.59 38.90 38.19 38.45 57,445 -0.42(-1.08%)
Nov 12, 2012 38.60 39.45 38.60 38.87 45,718 +0.10(+0.25%)
Nov 09, 2012 38.42 39.82 38.42 38.77 35,566 -0.27(-0.69%)
Nov 08, 2012 39.51 40.79 37.48 39.04 190,562 -2.88(-6.88%)
Nov 07, 2012 42.13 42.93 41.41 41.92 50,631 -0.67(-1.57%)
Nov 06, 2012 42.43 42.77 42.41 42.59 19,372 +0.08(+0.19%)
Nov 05, 2012 42.86 43.17 42.38 42.51 18,785 -0.07(-0.17%)
Nov 02, 2012 43.23 43.23 42.21 42.58 42,650 -0.64(-1.49%)
Nov 01, 2012 43.07 43.47 42.16 43.23 57,845 +0.47(+1.11%)
Oct 31, 2012 42.71 42.97 42.42 42.75 33,975 +0.19(+0.44%)
Oct 26, 2012 41.68 42.57 42.57 42.57 237,368 +0.76(+1.82%)
Oct 25, 2012 39.49 41.81 39.49 41.81 62,616 +2.32(+5.88%)
Oct 24, 2012 40.79 41.33 39.07 39.49 49,702 -1.24(-3.05%)
Oct 23, 2012 40.26 41.25 39.97 40.73 29,646 +0.90(+2.26%)
Oct 19, 2012 40.32 40.77 39.37 39.82 57,036 -0.57(-1.41%)
Oct 18, 2012 41.86 42.41 40.15 40.40 48,681 -1.62(-3.85%)
Oct 17, 2012 40.88 42.33 40.74 42.01 36,634 +1.07(+2.62%)
Oct 16, 2012 41.40 41.40 40.34 40.94 28,549 -0.20(-0.48%)
Oct 15, 2012 40.51 41.40 40.07 41.14 29,114 +0.47(+1.16%)
Oct 12, 2012 40.74 40.87 40.44 40.66 12,047 -0.18(-0.44%)
Oct 11, 2012 40.66 40.91 40.13 40.84 38,111 +0.38(+0.95%)
Oct 10, 2012 40.40 40.52 40.05 40.46 16,098 +0.26(+0.64%)
Oct 09, 2012 40.47 40.71 39.71 40.20 51,679 -0.79(-1.94%)
Oct 08, 2012 41.34 42.00 40.90 40.99 31,974 -0.52(-1.25%)
Oct 05, 2012 42.36 42.74 41.25 41.51 42,205 -0.77(-1.82%)
Oct 04, 2012 42.83 43.37 42.17 42.28 106,690 -0.33(-0.78%)
Oct 03, 2012 42.97 43.21 42.48 42.61 56,621 -0.52(-1.20%)
Oct 02, 2012 43.16 43.50 42.60 43.13 33,499 -0.04(-0.08%)
Oct 01, 2012 42.79 43.53 42.76 43.16 81,271 +0.20(+0.46%)
Sep 28, 2012 42.74 43.89 42.65 42.97 39,947 -0.03(-0.06%)
Sep 27, 2012 42.72 43.22 42.08 43.00 40,001 +0.25(+0.59%)
Sep 26, 2012 41.64 42.74 41.52 42.74 54,591 +1.22(+2.95%)
Sep 25, 2012 42.01 43.08 41.04 41.52 71,047 -0.17(-0.41%)
Sep 24, 2012 41.60 42.44 41.00 41.69 28,658 +0.12(+0.28%)
Sep 21, 2012 42.63 42.85 41.52 41.58 69,556 -0.43(-1.02%)
Sep 20, 2012 41.98 42.44 41.86 42.00 33,613 -0.01(-0.02%)
Sep 19, 2012 42.33 42.40 41.49 42.01 28,279 -0.12(-0.28%)
Sep 18, 2012 41.83 42.40 41.24 42.13 33,923 +0.46(+1.11%)
Sep 17, 2012 41.65 41.80 41.16 41.66 45,581 +0.07(+0.17%)
Sep 14, 2012 41.97 42.38 41.44 41.59 30,916 -0.38(-0.89%)
Sep 13, 2012 41.40 42.42 41.06 41.97 37,944 +0.76(+1.84%)
Sep 12, 2012 41.34 41.34 40.22 41.21 29,058 -0.19(-0.45%)
Sep 11, 2012 41.97 41.97 40.90 41.40 35,279 -0.42(-1.00%)
Sep 10, 2012 42.16 42.41 41.82 41.82 67,613 -0.35(-0.83%)
Sep 07, 2012 42.48 42.58 42.07 42.16 37,566 -0.12(-0.30%)
Sep 06, 2012 42.25 42.80 41.65 42.29 44,170 +0.14(+0.34%)
Sep 05, 2012 42.16 42.42 41.90 42.15 71,898 +0.15(+0.36%)
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.