Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 42.31 42.92 42.13 42.71 5,332,352 +0.40(+0.93%)
Nov 29, 2012 41.79 42.78 41.75 42.31 2,030,922 +0.68(+1.63%)
Nov 28, 2012 41.03 41.90 40.77 41.64 1,441,877 +0.48(+1.17%)
Nov 27, 2012 41.52 41.66 41.10 41.15 1,683,940 -0.49(-1.18%)
Nov 26, 2012 41.29 41.72 41.13 41.65 1,873,894 +0.04(+0.11%)
Nov 23, 2012 40.79 41.64 40.72 41.60 554,773 +1.00(+2.47%)
Nov 21, 2012 40.63 40.77 40.37 40.60 1,018,979 +0.04(+0.09%)
Nov 20, 2012 40.54 40.63 40.10 40.56 1,289,053 -0.06(-0.15%)
Nov 19, 2012 40.56 40.98 40.06 40.63 2,396,324 +1.06(+2.69%)
Nov 16, 2012 38.59 40.53 38.59 39.56 2,610,552 -0.78(-1.94%)
Nov 15, 2012 40.07 40.82 40.06 40.34 1,631,021 +0.27(+0.68%)
Nov 14, 2012 40.48 40.64 39.98 40.07 1,597,475 -0.31(-0.76%)
Nov 13, 2012 40.40 40.87 40.20 40.38 1,288,921 -0.29(-0.71%)
Nov 12, 2012 40.34 41.12 39.95 40.67 1,624,617 +0.48(+1.20%)
Nov 09, 2012 40.25 40.67 39.87 40.19 3,582,109 -0.10(-0.24%)
Nov 08, 2012 40.56 40.85 40.27 40.28 1,371,615 -0.25(-0.63%)
Nov 07, 2012 41.31 41.31 40.15 40.54 1,308,675 -0.69(-1.68%)
Nov 06, 2012 40.96 41.35 40.76 41.23 1,806,242 +0.40(+0.99%)
Nov 05, 2012 41.78 42.10 40.23 40.83 4,932,169 -1.24(-2.96%)
Nov 02, 2012 43.23 43.24 42.03 42.07 1,762,295 -0.79(-1.84%)
Nov 01, 2012 42.44 43.16 42.05 42.86 1,663,795 +0.67(+1.58%)
Oct 31, 2012 41.95 42.34 40.89 42.19 1,830,027 +0.24(+0.56%)
Oct 26, 2012 40.99 41.96 41.96 41.96 5,945,717 +1.90(+4.75%)
Oct 25, 2012 39.94 40.30 39.63 40.05 2,312,123 +0.46(+1.17%)
Oct 24, 2012 39.58 39.87 39.17 39.59 1,583,301 +0.25(+0.62%)
Oct 23, 2012 39.16 39.48 39.06 39.35 1,413,390 -0.62(-1.56%)
Oct 19, 2012 40.56 40.75 39.71 39.97 1,619,238 -0.84(-2.06%)
Oct 18, 2012 40.13 40.86 40.13 40.81 2,307,479 +0.58(+1.44%)
Oct 17, 2012 39.77 40.47 37.87 40.23 1,821,215 +0.37(+0.92%)
Oct 16, 2012 39.54 39.87 39.34 39.86 1,260,069 +0.38(+0.95%)
Oct 15, 2012 39.00 39.55 38.99 39.49 1,387,323 +0.62(+1.60%)
Oct 12, 2012 38.79 39.20 38.79 38.86 1,578,190 -0.01(-0.02%)
Oct 11, 2012 38.87 39.28 38.61 38.87 1,480,196 +0.32(+0.84%)
Oct 10, 2012 38.46 38.67 38.05 38.55 1,978,211 +0.02(+0.05%)
Oct 09, 2012 38.91 39.10 38.29 38.53 2,224,726 -0.37(-0.95%)
Oct 08, 2012 39.13 39.37 38.85 38.90 1,036,050 -0.46(-1.16%)
Oct 05, 2012 40.02 40.10 39.21 39.35 1,091,539 -0.28(-0.71%)
Oct 04, 2012 39.46 39.72 39.25 39.63 1,279,331 +0.39(+1.00%)
Oct 03, 2012 38.99 39.41 38.85 39.24 1,306,023 +0.32(+0.81%)
Oct 02, 2012 38.90 39.13 38.36 38.92 1,838,648 +0.14(+0.36%)
Oct 01, 2012 38.95 39.35 38.67 38.78 1,657,860 +0.09(+0.23%)
Sep 28, 2012 38.95 39.10 38.64 38.70 1,711,172 -0.29(-0.74%)
Sep 27, 2012 38.82 39.40 38.77 38.99 1,778,418 +0.38(+0.98%)
Sep 26, 2012 38.89 39.04 38.59 38.61 2,011,683 -0.31(-0.79%)
Sep 25, 2012 39.81 40.05 38.92 38.92 2,700,766 -0.89(-2.24%)
Sep 24, 2012 39.87 40.05 39.47 39.81 1,262,397 -0.32(-0.79%)
Sep 21, 2012 40.07 40.53 39.51 40.12 3,305,905 +0.36(+0.90%)
Sep 20, 2012 39.17 39.80 38.91 39.77 2,997,614 +0.31(+0.78%)
Sep 19, 2012 39.26 39.67 39.08 39.46 2,528,679 +0.25(+0.65%)
Sep 18, 2012 39.02 39.33 38.78 39.21 2,851,863 +0.19(+0.49%)
Sep 17, 2012 38.73 39.18 38.60 39.01 2,160,082 +0.62(+1.62%)
Sep 14, 2012 38.61 39.25 38.07 38.39 3,313,957 +0.06(+0.16%)
Sep 13, 2012 38.20 38.37 37.63 38.33 2,739,963 +0.16(+0.41%)
Sep 12, 2012 37.43 38.42 37.33 38.17 5,689,337 +0.94(+2.52%)
Sep 11, 2012 36.49 37.55 36.45 37.23 3,806,858 +0.73(+1.99%)
Sep 10, 2012 36.64 37.01 36.38 36.51 2,303,259 +0.35(+0.97%)
Sep 07, 2012 36.19 36.23 35.81 36.16 2,134,776 +0.02(+0.05%)
Sep 06, 2012 34.85 36.24 34.85 36.14 2,727,159 +1.19(+3.41%)
Sep 05, 2012 34.79 35.32 34.33 34.95 2,157,265 +0.15(+0.43%)
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.