Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 41.03 41.08 40.76 40.89 10,622,190 -0.03(-0.07%)
Nov 29, 2012 41.16 41.21 40.84 40.92 6,124,564 -0.06(-0.14%)
Nov 28, 2012 40.17 40.98 40.06 40.98 9,981,262 +0.63(+1.57%)
Nov 27, 2012 40.70 40.94 40.32 40.35 10,022,923 -0.45(-1.09%)
Nov 26, 2012 40.38 40.79 40.22 40.79 7,630,735 +0.09(+0.23%)
Nov 23, 2012 40.44 40.72 40.28 40.70 2,864,669 +0.45(+1.11%)
Nov 21, 2012 40.09 40.26 39.88 40.25 4,630,828 +0.30(+0.76%)
Nov 20, 2012 39.95 39.99 39.61 39.95 6,171,628 -0.07(-0.18%)
Nov 19, 2012 39.99 40.22 39.81 40.02 7,902,633 +0.50(+1.27%)
Nov 16, 2012 39.19 39.60 38.74 39.52 12,453,888 +0.32(+0.81%)
Nov 15, 2012 39.25 39.60 38.87 39.20 10,581,245 -0.13(-0.33%)
Nov 14, 2012 39.76 40.00 39.25 39.33 8,892,141 -0.42(-1.05%)
Nov 13, 2012 39.72 40.22 39.68 39.75 6,217,071 -0.21(-0.52%)
Nov 12, 2012 40.09 40.25 39.81 39.96 5,554,847 -0.02(-0.05%)
Nov 09, 2012 39.99 40.40 39.94 39.98 7,931,275 -0.14(-0.34%)
Nov 08, 2012 40.74 40.93 40.11 40.12 8,472,794 -0.65(-1.60%)
Nov 07, 2012 41.24 41.33 40.63 40.77 11,044,558 -1.04(-2.49%)
Nov 06, 2012 41.34 41.95 41.27 41.81 10,338,260 +0.50(+1.20%)
Nov 05, 2012 41.29 41.52 41.14 41.32 6,658,236 -0.09(-0.21%)
Nov 02, 2012 42.09 42.23 41.34 41.40 15,886,268 -0.55(-1.32%)
Nov 01, 2012 41.65 42.01 41.60 41.95 9,373,354 +0.41(+0.99%)
Oct 31, 2012 41.37 41.60 41.29 41.55 8,588,407 +0.39(+0.94%)
Oct 26, 2012 40.94 41.16 41.16 41.16 8,372,753 +0.11(+0.26%)
Oct 25, 2012 40.73 41.32 40.68 41.05 13,513,906 +0.87(+2.16%)
Oct 24, 2012 40.27 40.53 40.08 40.18 9,197,162 -0.08(-0.20%)
Oct 23, 2012 40.40 40.45 40.00 40.26 9,542,162 -1.00(-2.42%)
Oct 19, 2012 41.80 41.91 41.17 41.26 8,330,807 -0.59(-1.41%)
Oct 18, 2012 41.83 42.03 41.72 41.85 6,695,961 +0.11(+0.26%)
Oct 17, 2012 41.27 41.85 41.19 41.74 6,526,161 +0.36(+0.87%)
Oct 16, 2012 41.04 41.51 40.91 41.38 7,645,346 +0.60(+1.46%)
Oct 15, 2012 40.34 40.86 40.14 40.78 6,541,098 +0.45(+1.10%)
Oct 12, 2012 40.79 40.86 40.14 40.34 8,153,710 -0.33(-0.81%)
Oct 11, 2012 40.99 40.99 40.67 40.67 8,296,811 +0.04(+0.09%)
Oct 10, 2012 40.96 41.05 40.55 40.63 9,109,466 -0.40(-0.97%)
Oct 09, 2012 40.97 41.34 40.90 41.03 6,937,553 +0.13(+0.31%)
Oct 08, 2012 40.73 40.95 40.65 40.90 3,469,816 +0.03(+0.07%)
Oct 05, 2012 40.90 41.19 40.75 40.87 6,145,773 +0.13(+0.31%)
Oct 04, 2012 40.55 40.78 40.33 40.75 6,243,525 +0.45(+1.11%)
Oct 03, 2012 40.69 40.74 40.17 40.30 9,567,340 -0.43(-1.05%)
Oct 02, 2012 40.96 41.04 40.49 40.73 7,177,597 -0.03(-0.07%)
Oct 01, 2012 40.80 41.07 40.64 40.75 6,786,258 +0.16(+0.40%)
Sep 28, 2012 40.58 40.69 40.34 40.59 7,062,776 -0.15(-0.37%)
Sep 27, 2012 40.68 40.79 40.48 40.74 5,969,686 +0.27(+0.67%)
Sep 26, 2012 40.69 40.80 40.38 40.47 9,097,481 -0.28(-0.70%)
Sep 25, 2012 41.22 41.23 40.71 40.75 10,498,503 -0.39(-0.95%)
Sep 24, 2012 40.53 41.22 40.50 41.14 10,269,292 +0.43(+1.05%)
Sep 21, 2012 41.00 41.07 40.55 40.72 18,011,440 -0.16(-0.40%)
Sep 20, 2012 40.54 41.00 40.30 40.88 8,645,196 +0.20(+0.49%)
Sep 19, 2012 40.97 41.09 40.65 40.68 7,277,514 -0.36(-0.88%)
Sep 18, 2012 41.43 41.45 40.88 41.04 8,223,280 -0.34(-0.82%)
Sep 17, 2012 41.24 41.70 41.19 41.39 16,379,164 +0.06(+0.15%)
Sep 14, 2012 41.09 41.81 41.09 41.32 12,082,822 +0.40(+0.97%)
Sep 13, 2012 40.23 41.15 39.82 40.92 10,897,360 +0.79(+1.96%)
Sep 12, 2012 40.27 40.31 40.01 40.14 6,771,607 +0.12(+0.30%)
Sep 11, 2012 40.05 40.32 40.00 40.02 7,201,907 +0.13(+0.34%)
Sep 10, 2012 40.23 40.24 39.86 39.88 6,615,776 -0.33(-0.81%)
Sep 07, 2012 39.77 40.24 39.75 40.21 8,223,440 +0.60(+1.52%)
Sep 06, 2012 39.23 39.88 39.23 39.60 9,241,917 +0.65(+1.68%)
Sep 05, 2012 39.87 39.88 38.92 38.95 12,127,081 -0.95(-2.38%)
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.