Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 40.15 40.44 39.86 40.11 1,212,115 -0.03(-0.07%)
Nov 29, 2012 40.34 40.46 39.96 40.14 670,656 +0.01(+0.02%)
Nov 28, 2012 39.82 40.25 39.25 40.13 725,895 +0.02(+0.05%)
Nov 27, 2012 40.00 40.42 39.94 40.11 852,050 -0.03(-0.07%)
Nov 26, 2012 39.56 40.14 39.43 40.14 984,025 +0.51(+1.28%)
Nov 23, 2012 39.21 39.76 39.21 39.63 519,875 +0.67(+1.71%)
Nov 21, 2012 39.23 39.42 38.96 38.97 993,540 -0.19(-0.48%)
Nov 20, 2012 38.73 39.44 38.71 39.16 947,394 +0.29(+0.74%)
Nov 19, 2012 37.85 39.11 37.80 38.87 1,008,048 +1.52(+4.07%)
Nov 16, 2012 37.13 37.71 36.97 37.35 1,044,364 +0.14(+0.39%)
Nov 15, 2012 37.15 37.28 36.71 37.20 978,524 +0.03(+0.08%)
Nov 14, 2012 37.80 38.05 37.08 37.17 843,981 -0.62(-1.65%)
Nov 13, 2012 38.01 38.44 37.79 37.80 565,475 -0.40(-1.04%)
Nov 12, 2012 38.56 38.63 38.18 38.19 501,173 -0.30(-0.77%)
Nov 09, 2012 38.06 38.99 38.05 38.49 1,034,457 +0.27(+0.72%)
Nov 08, 2012 38.69 38.82 37.88 38.22 827,802 -0.48(-1.23%)
Nov 07, 2012 39.06 39.14 38.48 38.69 611,016 -0.82(-2.07%)
Nov 06, 2012 39.71 39.82 39.41 39.51 677,359 -0.14(-0.35%)
Nov 05, 2012 39.00 39.71 38.89 39.65 612,287 +0.51(+1.29%)
Nov 02, 2012 39.73 39.88 39.11 39.14 849,776 -0.40(-1.01%)
Nov 01, 2012 38.67 39.57 38.53 39.54 1,612,700 +0.83(+2.15%)
Oct 31, 2012 39.14 39.54 37.53 38.71 1,465,541 -0.55(-1.40%)
Oct 26, 2012 38.82 39.26 39.26 39.26 790,344 +0.51(+1.31%)
Oct 25, 2012 38.97 39.13 38.65 38.75 509,109 +0.06(+0.15%)
Oct 24, 2012 39.44 39.49 38.59 38.69 729,112 -0.48(-1.22%)
Oct 23, 2012 38.87 39.33 38.76 39.17 805,529 -0.70(-1.76%)
Oct 19, 2012 40.31 40.48 39.75 39.87 547,530 -0.59(-1.47%)
Oct 18, 2012 40.49 40.88 40.33 40.46 459,503 -0.17(-0.43%)
Oct 17, 2012 40.14 40.68 40.08 40.64 583,214 +0.50(+1.24%)
Oct 16, 2012 39.54 40.17 39.49 40.14 587,397 +0.84(+2.13%)
Oct 15, 2012 38.83 39.32 38.69 39.30 574,419 +0.51(+1.32%)
Oct 12, 2012 39.09 39.31 38.68 38.79 481,261 -0.25(-0.65%)
Oct 11, 2012 39.25 39.39 39.04 39.04 556,419 +0.14(+0.37%)
Oct 10, 2012 39.62 39.62 38.83 38.90 992,749 -0.82(-2.08%)
Oct 09, 2012 40.40 40.55 39.68 39.72 532,026 -0.61(-1.51%)
Oct 08, 2012 40.43 40.58 40.17 40.33 381,256 -0.33(-0.80%)
Oct 05, 2012 40.50 40.98 40.46 40.65 472,988 +0.35(+0.88%)
Oct 04, 2012 40.18 40.34 39.89 40.30 801,653 +0.45(+1.13%)
Oct 03, 2012 39.98 40.01 39.53 39.85 1,299,409 -0.14(-0.36%)
Oct 02, 2012 40.81 41.09 39.84 39.99 1,088,490 -0.74(-1.83%)
Oct 01, 2012 40.12 40.88 40.12 40.74 1,035,423 +0.69(+1.72%)
Sep 28, 2012 39.92 40.12 39.36 40.05 1,697,026 -0.26(-0.65%)
Sep 27, 2012 40.52 40.52 40.06 40.31 773,785 +0.12(+0.31%)
Sep 26, 2012 40.62 40.67 40.15 40.19 766,262 -0.44(-1.09%)
Sep 25, 2012 41.34 41.45 40.59 40.63 647,762 -0.50(-1.21%)
Sep 24, 2012 41.36 41.63 41.08 41.13 635,371 -0.52(-1.25%)
Sep 21, 2012 42.15 42.34 41.63 41.65 851,837 -0.22(-0.53%)
Sep 20, 2012 41.53 41.88 41.40 41.87 644,021 -0.01(-0.03%)
Sep 19, 2012 41.66 42.00 41.55 41.89 538,702 +0.04(+0.09%)
Sep 18, 2012 42.04 42.04 41.48 41.85 552,610 -0.21(-0.50%)
Sep 17, 2012 41.92 42.28 41.92 42.06 585,355 -0.22(-0.51%)
Sep 14, 2012 42.80 42.90 42.10 42.28 973,600 -0.01(-0.03%)
Sep 13, 2012 41.26 42.47 41.09 42.29 1,009,893 +0.90(+2.16%)
Sep 12, 2012 41.61 41.85 41.25 41.40 1,316,023 +0.06(+0.16%)
Sep 11, 2012 40.92 41.47 40.92 41.33 1,079,821 +0.40(+0.99%)
Sep 10, 2012 40.31 41.09 40.26 40.93 1,266,342 +0.53(+1.30%)
Sep 07, 2012 40.28 40.47 40.15 40.40 1,016,054 +0.32(+0.81%)
Sep 06, 2012 39.53 40.28 39.32 40.08 871,030 +0.89(+2.27%)
Sep 05, 2012 38.70 39.27 38.63 39.19 826,154 +0.41(+1.06%)
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.