Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 42.66 43.05 42.52 42.94 513,718 +0.26(+0.61%)
Dec 28, 2012 42.84 43.00 42.66 42.68 415,549 -0.33(-0.77%)
Dec 27, 2012 43.02 43.16 42.64 43.01 634,849 -0.02(-0.05%)
Dec 26, 2012 43.16 43.36 42.93 43.03 328,667 -0.13(-0.30%)
Dec 24, 2012 43.11 43.22 42.99 43.16 271,936 +0.04(+0.09%)
Dec 21, 2012 42.86 43.15 42.56 43.12 678,850 +0.09(+0.21%)
Dec 20, 2012 43.27 43.27 42.94 43.03 701,105 -0.24(-0.55%)
Dec 19, 2012 43.49 43.50 43.16 43.27 545,245 -0.23(-0.53%)
Dec 18, 2012 43.41 43.53 43.09 43.50 3,156,388 +0.08(+0.18%)
Dec 17, 2012 43.19 43.43 43.02 43.42 529,795 +0.28(+0.65%)
Dec 14, 2012 43.44 43.44 42.93 43.14 521,765 -0.23(-0.53%)
Dec 13, 2012 43.02 43.45 42.98 43.37 614,526 +0.40(+0.93%)
Dec 12, 2012 43.13 43.41 42.91 42.97 525,154 -0.61(-1.40%)
Dec 11, 2012 43.65 43.92 43.49 43.58 836,737 +0.19(+0.44%)
Dec 10, 2012 43.20 43.55 43.04 43.39 565,971 +0.34(+0.79%)
Dec 07, 2012 42.99 43.15 42.91 43.05 597,185 +0.26(+0.61%)
Dec 06, 2012 42.88 42.94 42.75 42.79 418,350 -0.05(-0.12%)
Dec 05, 2012 42.60 43.05 42.47 42.84 484,058 +0.35(+0.82%)
Dec 04, 2012 42.45 42.66 42.42 42.49 500,498 +0.19(+0.45%)
Nov 30, 2012 42.59 42.59 42.25 42.30 671,043 -0.30(-0.70%)
Nov 29, 2012 42.35 42.60 42.34 42.60 380,689 +0.26(+0.61%)
Nov 28, 2012 42.27 42.59 42.11 42.34 383,728 +0.08(+0.19%)
Nov 27, 2012 42.70 42.78 42.22 42.26 380,622 -0.27(-0.63%)
Nov 26, 2012 42.27 42.58 42.09 42.53 375,933 +0.16(+0.38%)
Nov 23, 2012 42.16 42.52 42.07 42.37 211,603 +0.35(+0.83%)
Nov 21, 2012 41.99 42.14 41.84 42.02 398,287 +0.14(+0.33%)
Nov 20, 2012 42.24 42.26 41.64 41.88 485,007 -0.31(-0.73%)
Nov 19, 2012 42.65 42.72 42.11 42.19 830,162 +0.24(+0.57%)
Nov 16, 2012 41.55 42.03 41.42 41.95 715,884 +0.61(+1.48%)
Nov 15, 2012 41.78 41.85 41.18 41.34 708,507 -0.38(-0.91%)
Nov 14, 2012 42.43 42.54 41.67 41.72 613,894 -0.71(-1.67%)
Nov 13, 2012 42.56 42.86 42.41 42.43 403,667 -0.29(-0.68%)
Nov 12, 2012 42.65 42.76 42.48 42.72 250,298 +0.17(+0.40%)
Nov 09, 2012 42.39 42.70 42.27 42.55 544,610 +0.09(+0.21%)
Nov 08, 2012 42.71 42.81 42.46 42.46 485,434 -0.28(-0.66%)
Nov 07, 2012 43.12 43.12 42.68 42.74 512,996 -0.42(-0.97%)
Nov 06, 2012 43.23 43.25 43.02 43.16 373,855 +0.18(+0.42%)
Nov 05, 2012 43.09 43.20 42.90 42.98 458,443 -0.11(-0.26%)
Nov 02, 2012 43.53 43.63 43.08 43.09 563,706 -0.18(-0.42%)
Nov 01, 2012 43.49 43.57 43.01 43.27 492,226 -0.39(-0.89%)
Oct 31, 2012 43.50 43.91 43.35 43.66 616,984 +0.66(+1.53%)
Oct 26, 2012 42.98 43.00 43.00 43.00 433,100 -0.02(-0.05%)
Oct 25, 2012 42.78 43.05 42.69 43.02 557,584 +0.55(+1.30%)
Oct 24, 2012 42.99 42.99 42.35 42.47 778,008 -0.20(-0.47%)
Oct 23, 2012 43.04 43.05 42.53 42.67 427,103 -0.52(-1.20%)
Oct 19, 2012 43.48 43.66 43.04 43.19 1,588,790 -1.15(-2.59%)
Oct 18, 2012 44.49 44.64 44.28 44.34 381,489 -0.13(-0.29%)
Oct 17, 2012 44.15 44.62 44.15 44.47 349,349 +0.37(+0.84%)
Oct 16, 2012 43.80 44.30 43.77 44.10 356,326 +0.20(+0.46%)
Oct 15, 2012 43.87 44.08 43.79 43.90 348,121 +0.09(+0.21%)
Oct 12, 2012 44.03 44.03 43.65 43.81 326,885 -0.16(-0.36%)
Oct 11, 2012 44.04 44.34 43.93 43.97 260,307 +0.05(+0.11%)
Oct 10, 2012 44.02 44.22 43.87 43.92 345,903 -0.09(-0.20%)
Oct 09, 2012 44.77 44.78 43.94 44.01 402,282 -0.51(-1.15%)
Oct 08, 2012 44.59 44.64 44.28 44.52 204,991 -0.14(-0.31%)
Oct 05, 2012 45.09 45.11 44.51 44.66 388,104 -0.13(-0.29%)
Oct 04, 2012 44.22 44.84 44.18 44.79 487,035 +0.83(+1.89%)
Oct 03, 2012 44.10 44.34 43.91 43.96 579,021 -0.21(-0.48%)
Oct 02, 2012 44.37 44.41 43.95 44.17 1,082,855 -0.03(-0.07%)
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.