Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 45.18 45.46 45.08 45.37 784,161 +0.18(+0.39%)
Nov 29, 2012 45.62 45.77 45.08 45.20 1,057,300 -0.21(-0.47%)
Nov 28, 2012 44.98 45.42 44.67 45.41 611,022 +0.29(+0.65%)
Nov 27, 2012 44.92 45.20 44.90 45.12 561,522 -0.04(-0.08%)
Nov 26, 2012 45.03 45.20 44.75 45.15 638,219 -0.04(-0.08%)
Nov 23, 2012 45.05 45.20 44.90 45.19 331,527 +0.26(+0.57%)
Nov 21, 2012 44.67 44.96 44.53 44.93 503,931 +0.21(+0.48%)
Nov 20, 2012 44.40 44.81 44.13 44.72 697,853 +0.38(+0.86%)
Nov 19, 2012 44.71 44.87 44.28 44.34 1,008,579 -0.04(-0.10%)
Nov 16, 2012 44.08 44.44 43.56 44.38 1,065,125 +0.45(+1.02%)
Nov 15, 2012 44.27 44.28 43.78 43.93 1,156,016 -0.28(-0.64%)
Nov 14, 2012 45.35 45.58 44.12 44.21 1,470,871 -1.16(-2.57%)
Nov 13, 2012 44.07 45.76 44.07 45.38 1,752,450 +0.97(+2.19%)
Nov 12, 2012 44.47 44.54 44.13 44.41 1,143,707 -0.04(-0.08%)
Nov 09, 2012 43.93 44.60 43.79 44.44 812,265 +0.35(+0.80%)
Nov 08, 2012 44.12 44.57 43.92 44.09 1,410,539 +0.00(+0.00%)
Nov 07, 2012 44.36 44.45 43.64 44.09 1,182,512 -0.56(-1.26%)
Nov 06, 2012 44.11 44.77 44.11 44.66 818,677 +0.57(+1.30%)
Nov 05, 2012 43.97 44.20 43.65 44.08 846,149 -0.11(-0.24%)
Nov 02, 2012 44.76 44.76 44.15 44.19 968,090 -0.25(-0.56%)
Nov 01, 2012 44.12 44.58 43.93 44.43 952,093 +0.28(+0.64%)
Oct 31, 2012 44.15 44.56 43.81 44.15 1,182,871 +0.26(+0.60%)
Oct 26, 2012 43.58 43.89 43.89 43.89 1,548,491 +0.28(+0.65%)
Oct 25, 2012 44.09 44.69 43.07 43.61 2,618,110 +0.32(+0.73%)
Oct 24, 2012 43.77 44.10 43.14 43.29 1,397,503 -0.36(-0.83%)
Oct 23, 2012 44.12 44.12 43.57 43.65 1,152,467 -0.85(-1.90%)
Oct 19, 2012 44.88 45.04 44.43 44.50 880,771 -0.56(-1.23%)
Oct 18, 2012 44.54 45.18 44.49 45.05 547,662 +0.45(+1.01%)
Oct 17, 2012 44.81 44.81 44.47 44.60 530,725 +0.02(+0.04%)
Oct 16, 2012 45.14 45.32 44.39 44.58 1,132,040 +0.66(+1.51%)
Oct 15, 2012 43.46 43.96 43.21 43.92 631,322 +0.46(+1.06%)
Oct 12, 2012 43.31 43.56 43.22 43.46 523,040 +0.22(+0.51%)
Oct 11, 2012 43.30 43.52 43.11 43.24 771,826 +0.18(+0.41%)
Oct 10, 2012 43.00 43.18 42.79 43.07 745,136 +0.04(+0.08%)
Oct 09, 2012 43.22 43.31 42.79 43.03 826,631 -0.22(-0.51%)
Oct 08, 2012 43.21 43.38 42.86 43.25 645,437 -0.16(-0.37%)
Oct 05, 2012 43.17 43.64 43.07 43.41 859,945 +0.39(+0.90%)
Oct 04, 2012 42.57 43.22 42.56 43.02 1,117,680 +0.56(+1.31%)
Oct 03, 2012 41.96 42.58 41.91 42.47 967,235 +0.62(+1.48%)
Oct 02, 2012 41.69 42.00 41.57 41.85 756,102 +0.29(+0.70%)
Oct 01, 2012 41.24 41.59 41.13 41.56 906,588 +0.46(+1.12%)
Sep 28, 2012 40.79 41.21 40.51 41.10 717,501 +0.11(+0.28%)
Sep 27, 2012 40.45 41.18 40.41 40.98 724,559 +0.66(+1.64%)
Sep 26, 2012 40.59 40.64 40.27 40.32 607,183 -0.21(-0.52%)
Sep 25, 2012 41.21 41.25 40.53 40.53 663,867 -0.60(-1.46%)
Sep 24, 2012 41.23 41.44 41.10 41.13 488,854 -0.33(-0.79%)
Sep 21, 2012 41.94 42.16 41.40 41.46 890,436 -0.29(-0.70%)
Sep 20, 2012 41.96 41.98 41.63 41.75 468,272 -0.24(-0.57%)
Sep 19, 2012 42.46 42.48 41.96 41.99 560,673 -0.42(-1.00%)
Sep 18, 2012 42.03 42.41 41.86 42.41 731,639 +0.39(+0.92%)
Sep 17, 2012 41.64 42.12 41.58 42.03 877,883 +0.25(+0.59%)
Sep 14, 2012 41.32 42.08 41.21 41.78 737,545 +0.46(+1.11%)
Sep 13, 2012 40.82 41.37 40.49 41.32 1,117,618 +0.59(+1.45%)
Sep 12, 2012 41.45 41.46 40.73 40.73 713,276 -0.62(-1.49%)
Sep 11, 2012 40.96 41.36 40.84 41.35 558,907 +0.34(+0.82%)
Sep 10, 2012 41.14 41.29 40.99 41.01 503,130 -0.32(-0.77%)
Sep 07, 2012 41.67 41.73 41.23 41.33 517,939 -0.29(-0.70%)
Sep 06, 2012 40.94 41.64 40.85 41.62 882,864 +0.95(+2.34%)
Sep 05, 2012 40.80 40.80 40.19 40.67 835,086 -0.07(-0.17%)
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.