Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 48.16 50.09 47.91 49.66 92,189 +1.61(+3.35%)
Dec 28, 2012 48.20 48.90 47.97 48.05 35,286 -0.80(-1.64%)
Dec 27, 2012 48.17 48.90 47.91 48.85 48,989 +0.65(+1.35%)
Dec 26, 2012 48.85 48.85 47.71 48.20 39,182 -0.63(-1.29%)
Dec 24, 2012 48.70 48.89 48.35 48.83 31,807 +0.36(+0.74%)
Dec 21, 2012 47.84 48.55 47.61 48.47 141,159 +0.87(+1.83%)
Dec 20, 2012 46.72 47.74 46.72 47.60 86,536 +0.82(+1.75%)
Dec 19, 2012 46.40 47.03 46.15 46.78 94,752 +0.44(+0.95%)
Dec 18, 2012 46.34 46.52 45.94 46.34 279,152 +0.02(+0.04%)
Dec 17, 2012 46.10 46.51 45.99 46.32 61,561 +0.35(+0.76%)
Dec 14, 2012 45.67 46.45 45.38 45.97 74,792 +0.07(+0.15%)
Dec 13, 2012 45.64 46.19 45.64 45.90 52,602 +0.17(+0.37%)
Dec 12, 2012 46.05 46.48 45.51 45.73 203,207 -0.27(-0.59%)
Dec 11, 2012 45.99 46.24 45.11 46.00 99,539 +0.00(+0.00%)
Dec 10, 2012 45.28 46.25 45.01 46.00 72,372 +0.79(+1.75%)
Dec 07, 2012 45.40 45.40 44.59 45.21 29,581 +0.13(+0.29%)
Dec 06, 2012 44.83 45.47 44.42 45.08 68,845 +0.42(+0.94%)
Dec 05, 2012 45.05 45.15 44.32 44.66 42,487 -0.25(-0.56%)
Dec 04, 2012 44.69 45.05 44.15 44.91 64,966 +0.48(+1.08%)
Nov 30, 2012 44.40 44.60 43.89 44.43 204,479 +0.18(+0.41%)
Nov 29, 2012 42.98 44.40 42.50 44.25 59,482 +1.58(+3.70%)
Nov 28, 2012 42.30 42.84 41.72 42.67 51,115 +0.20(+0.47%)
Nov 27, 2012 42.43 43.00 42.26 42.47 52,089 -0.08(-0.19%)
Nov 26, 2012 41.98 42.59 41.91 42.55 49,682 +0.42(+1.00%)
Nov 23, 2012 42.15 42.51 42.05 42.13 14,382 +0.00(+0.00%)
Nov 21, 2012 41.77 42.18 41.53 42.13 19,142 +0.35(+0.84%)
Nov 20, 2012 42.16 42.16 41.40 41.78 46,827 -0.34(-0.81%)
Nov 19, 2012 41.36 42.12 41.36 42.12 36,476 +1.31(+3.21%)
Nov 16, 2012 40.10 40.93 39.23 40.81 60,619 +0.52(+1.29%)
Nov 15, 2012 40.57 40.93 40.13 40.29 50,536 -0.21(-0.52%)
Nov 14, 2012 41.01 41.01 40.00 40.50 68,201 -0.38(-0.93%)
Nov 13, 2012 41.29 41.49 40.68 40.88 57,530 -0.71(-1.71%)
Nov 12, 2012 41.33 41.87 41.00 41.59 43,068 +0.09(+0.22%)
Nov 09, 2012 41.18 41.75 40.92 41.50 124,199 +0.25(+0.61%)
Nov 08, 2012 42.01 42.20 41.13 41.25 91,377 -0.69(-1.65%)
Nov 07, 2012 42.97 43.38 41.75 41.94 129,027 -1.82(-4.16%)
Nov 06, 2012 41.98 43.99 41.90 43.76 252,813 +1.86(+4.44%)
Nov 05, 2012 40.25 42.21 40.00 41.90 144,127 +2.67(+6.81%)
Nov 02, 2012 40.19 40.19 39.02 39.23 31,960 -0.81(-2.02%)
Nov 01, 2012 39.59 40.22 39.30 40.04 45,411 +0.63(+1.60%)
Oct 31, 2012 39.84 40.05 38.39 39.41 38,277 -0.51(-1.28%)
Oct 26, 2012 40.03 39.92 39.92 39.92 31,100 -0.24(-0.60%)
Oct 25, 2012 39.82 40.40 39.73 40.16 29,262 +0.56(+1.41%)
Oct 24, 2012 39.94 40.06 39.36 39.60 18,204 -0.31(-0.78%)
Oct 23, 2012 39.08 39.94 39.03 39.91 25,961 +0.35(+0.88%)
Oct 19, 2012 40.57 40.73 38.42 39.56 82,298 -1.51(-3.68%)
Oct 18, 2012 41.79 42.38 41.06 41.07 49,485 -0.88(-2.10%)
Oct 17, 2012 42.00 42.11 41.65 41.95 88,832 -0.05(-0.12%)
Oct 16, 2012 42.00 42.19 41.44 42.00 39,962 +0.20(+0.48%)
Oct 15, 2012 42.16 42.16 41.69 41.80 38,233 -0.13(-0.31%)
Oct 12, 2012 42.18 42.64 41.84 41.93 48,317 -0.36(-0.85%)
Oct 11, 2012 42.28 42.52 41.93 42.29 18,683 +0.30(+0.71%)
Oct 10, 2012 42.22 42.22 41.63 41.99 18,464 -0.04(-0.10%)
Oct 09, 2012 43.33 43.43 41.91 42.03 30,250 -1.34(-3.09%)
Oct 08, 2012 43.50 43.70 43.22 43.37 28,062 -0.23(-0.53%)
Oct 05, 2012 43.44 43.80 43.28 43.60 39,321 +0.35(+0.81%)
Oct 04, 2012 43.17 43.28 42.32 43.25 38,575 +0.35(+0.82%)
Oct 03, 2012 43.50 43.50 42.69 42.90 36,142 -0.47(-1.08%)
Oct 02, 2012 43.50 43.50 42.96 43.37 41,182 +0.10(+0.23%)
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.