Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 43.36 45.19 43.28 44.90 1,253,570 +1.30(+2.98%)
Dec 28, 2012 43.56 44.00 42.77 43.60 592,550 -0.06(-0.14%)
Dec 27, 2012 44.52 44.84 42.54 43.66 946,957 -0.91(-2.04%)
Dec 26, 2012 43.58 44.65 43.16 44.57 1,147,624 +1.40(+3.24%)
Dec 24, 2012 41.66 43.31 41.56 43.17 434,959 +0.97(+2.30%)
Dec 21, 2012 42.23 42.72 40.52 42.20 950,030 -1.12(-2.59%)
Dec 20, 2012 44.50 45.00 42.73 43.32 1,276,479 -1.22(-2.74%)
Dec 19, 2012 44.02 45.34 44.01 44.54 1,155,372 +0.45(+1.02%)
Dec 18, 2012 43.55 45.15 43.53 44.09 1,751,438 +0.55(+1.26%)
Dec 17, 2012 40.58 43.81 40.58 43.54 2,241,113 +2.98(+7.35%)
Dec 14, 2012 39.49 40.87 39.41 40.56 589,901 +1.09(+2.76%)
Dec 13, 2012 40.00 40.50 39.33 39.47 733,934 -0.42(-1.05%)
Dec 12, 2012 39.30 41.65 39.10 39.89 1,041,582 +0.74(+1.89%)
Dec 11, 2012 38.90 39.87 38.73 39.15 645,001 +0.41(+1.06%)
Dec 10, 2012 39.69 39.99 38.50 38.74 940,034 -0.86(-2.17%)
Dec 07, 2012 40.44 40.44 39.28 39.60 501,074 -0.40(-1.00%)
Dec 06, 2012 40.31 40.89 39.12 40.00 721,177 -0.46(-1.14%)
Dec 05, 2012 42.00 43.00 40.37 40.46 1,222,717 -1.52(-3.62%)
Dec 04, 2012 41.15 42.35 40.82 41.98 977,225 +2.10(+5.27%)
Nov 30, 2012 38.50 40.00 38.43 39.88 1,059,766 +1.23(+3.18%)
Nov 29, 2012 38.31 38.72 37.66 38.65 659,296 +0.37(+0.97%)
Nov 28, 2012 36.60 38.95 36.43 38.28 1,358,011 +1.90(+5.22%)
Nov 27, 2012 35.37 36.50 35.12 36.38 505,241 +1.01(+2.86%)
Nov 26, 2012 35.99 36.20 35.12 35.37 557,553 -0.62(-1.72%)
Nov 23, 2012 36.34 36.55 35.76 35.99 316,158 -0.11(-0.30%)
Nov 21, 2012 34.62 36.55 34.62 36.10 1,453,735 +1.50(+4.34%)
Nov 20, 2012 34.33 34.72 33.86 34.60 409,755 +0.53(+1.56%)
Nov 19, 2012 34.05 34.66 33.48 34.07 629,025 +0.52(+1.55%)
Nov 16, 2012 34.22 34.25 33.15 33.55 960,655 -0.53(-1.56%)
Nov 15, 2012 34.90 35.59 33.90 34.08 908,324 -1.06(-3.02%)
Nov 14, 2012 35.87 36.39 34.70 35.14 511,714 -0.82(-2.28%)
Nov 13, 2012 36.25 36.92 35.59 35.96 632,799 -0.58(-1.59%)
Nov 12, 2012 35.22 36.90 34.83 36.54 895,482 +1.79(+5.15%)
Nov 09, 2012 34.74 35.69 34.30 34.75 726,573 -0.19(-0.54%)
Nov 08, 2012 35.98 35.98 34.55 34.94 1,038,498 -0.61(-1.73%)
Nov 07, 2012 35.65 37.01 34.53 35.55 5,227,241 +1.39(+4.08%)
Nov 06, 2012 35.27 35.30 34.07 34.16 1,479,804 -0.66(-1.90%)
Nov 05, 2012 35.93 36.41 34.75 34.82 1,067,952 -1.67(-4.58%)
Nov 02, 2012 36.64 37.20 36.30 36.49 510,683 -0.01(-0.03%)
Nov 01, 2012 35.65 36.57 35.65 36.50 469,287 +0.73(+2.04%)
Oct 31, 2012 36.03 36.21 35.26 35.77 576,581 -0.03(-0.09%)
Oct 26, 2012 36.00 35.80 35.80 35.80 268,100 -0.20(-0.56%)
Oct 25, 2012 36.44 36.98 35.90 36.00 341,843 -0.48(-1.32%)
Oct 24, 2012 37.29 37.29 36.35 36.48 287,389 -0.35(-0.95%)
Oct 23, 2012 36.15 37.14 36.15 36.83 474,875 -0.21(-0.57%)
Oct 19, 2012 38.99 38.99 36.61 37.04 989,323 -2.01(-5.15%)
Oct 18, 2012 40.00 40.50 38.52 39.05 1,012,795 +0.03(+0.08%)
Oct 17, 2012 38.40 39.57 38.40 39.02 627,562 +0.76(+1.99%)
Oct 16, 2012 38.18 38.35 38.00 38.26 502,358 +0.54(+1.43%)
Oct 15, 2012 36.25 37.87 36.00 37.72 518,022 +1.83(+5.10%)
Oct 12, 2012 36.07 36.45 35.52 35.89 208,091 -0.23(-0.64%)
Oct 11, 2012 36.95 37.13 36.03 36.12 318,407 -0.42(-1.15%)
Oct 10, 2012 36.72 37.12 36.22 36.54 380,964 -0.34(-0.92%)
Oct 09, 2012 37.66 38.27 36.68 36.88 511,540 -0.87(-2.30%)
Oct 08, 2012 37.40 37.95 37.01 37.75 386,479 +0.86(+2.33%)
Oct 05, 2012 36.64 37.46 36.42 36.89 916,548 +0.79(+2.19%)
Oct 04, 2012 36.20 36.54 35.75 36.10 370,086 +0.11(+0.31%)
Oct 03, 2012 36.24 36.54 35.76 35.99 477,478 -0.25(-0.69%)
Oct 02, 2012 37.20 37.44 36.02 36.24 610,201 -0.77(-2.08%)
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.