Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 44.03 44.50 43.94 44.20 375,856 +0.26(+0.59%)
Sep 28, 2012 44.05 44.12 43.63 43.94 442,099 -0.34(-0.77%)
Sep 27, 2012 44.11 44.45 43.93 44.28 377,368 +0.12(+0.27%)
Sep 26, 2012 43.88 44.50 43.83 44.16 493,573 +0.20(+0.45%)
Sep 25, 2012 43.82 44.27 43.82 43.96 442,231 +0.14(+0.32%)
Sep 24, 2012 43.57 43.95 43.42 43.82 440,947 +0.20(+0.46%)
Sep 21, 2012 44.16 44.24 43.56 43.62 522,233 -0.43(-0.98%)
Sep 20, 2012 43.66 44.22 43.59 44.05 492,599 +0.09(+0.20%)
Sep 19, 2012 44.36 44.38 43.89 43.96 513,977 -0.26(-0.59%)
Sep 18, 2012 43.92 44.29 43.76 44.22 609,418 +0.43(+0.98%)
Sep 17, 2012 43.66 43.84 43.45 43.79 625,706 -0.03(-0.07%)
Sep 14, 2012 44.91 44.98 43.53 43.82 1,166,406 -0.98(-2.19%)
Sep 13, 2012 44.96 45.20 44.65 44.80 676,155 -0.21(-0.47%)
Sep 12, 2012 45.05 45.22 44.88 45.01 579,675 -0.47(-1.03%)
Sep 11, 2012 45.54 45.68 45.37 45.48 710,012 +0.21(+0.46%)
Sep 10, 2012 45.14 45.45 45.13 45.27 573,341 +0.18(+0.40%)
Sep 07, 2012 45.43 45.47 44.95 45.09 470,266 -0.14(-0.31%)
Sep 06, 2012 44.91 45.26 44.82 45.23 457,732 +0.70(+1.57%)
Sep 05, 2012 44.56 44.69 43.53 44.53 440,411 -0.17(-0.38%)
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.