Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 46.93 47.54 46.85 47.38 993,482 +0.70(+1.50%)
Dec 28, 2012 46.96 47.08 46.47 46.68 529,746 -0.83(-1.75%)
Dec 27, 2012 47.74 47.97 47.15 47.51 947,322 +0.19(+0.40%)
Dec 26, 2012 47.39 47.60 47.19 47.32 520,659 +0.13(+0.28%)
Dec 24, 2012 47.56 47.57 46.65 47.19 329,568 -0.41(-0.86%)
Dec 21, 2012 47.34 47.70 47.24 47.60 1,070,987 +0.17(+0.36%)
Dec 20, 2012 47.51 47.53 47.24 47.43 1,100,216 +0.69(+1.48%)
Dec 19, 2012 47.19 47.30 46.70 46.74 1,511,077 -0.89(-1.87%)
Dec 18, 2012 47.04 47.76 47.04 47.63 1,794,846 +0.79(+1.69%)
Dec 17, 2012 46.58 46.99 46.56 46.84 1,784,769 -0.18(-0.38%)
Dec 14, 2012 46.78 47.31 46.64 47.02 1,473,154 +0.12(+0.26%)
Dec 13, 2012 46.80 47.05 46.73 46.90 1,354,463 +0.24(+0.51%)
Dec 12, 2012 46.91 47.03 46.50 46.66 1,978,000 -0.25(-0.53%)
Dec 11, 2012 46.71 46.95 46.59 46.91 2,106,400 +0.69(+1.49%)
Dec 10, 2012 46.15 46.34 46.03 46.22 1,655,700 -0.10(-0.22%)
Dec 07, 2012 46.14 46.32 45.80 46.32 757,300 +0.26(+0.56%)
Dec 06, 2012 45.99 46.06 45.61 46.06 692,331 +0.26(+0.57%)
Dec 05, 2012 45.51 45.97 45.45 45.80 1,290,619 +0.39(+0.86%)
Dec 04, 2012 45.50 45.50 45.16 45.41 519,186 +0.79(+1.77%)
Nov 30, 2012 44.86 45.04 44.38 44.62 1,682,386 -0.43(-0.95%)
Nov 29, 2012 45.17 45.26 44.74 45.05 1,303,344 +0.44(+0.99%)
Nov 28, 2012 44.09 44.66 43.99 44.61 1,188,024 +0.22(+0.50%)
Nov 27, 2012 44.38 44.67 44.21 44.39 1,390,546 -0.27(-0.60%)
Nov 26, 2012 44.86 44.89 44.51 44.66 1,043,048 -0.21(-0.47%)
Nov 23, 2012 44.46 44.98 44.45 44.87 524,637 +1.16(+2.65%)
Nov 21, 2012 43.49 43.82 43.41 43.71 965,744 -0.15(-0.34%)
Nov 20, 2012 43.34 43.95 43.20 43.86 1,052,252 +0.59(+1.36%)
Nov 19, 2012 42.71 43.49 42.69 43.27 2,196,691 +0.67(+1.57%)
Nov 16, 2012 42.88 42.93 42.20 42.60 1,530,253 -0.13(-0.30%)
Nov 15, 2012 42.76 42.96 42.62 42.73 995,074 -0.29(-0.67%)
Nov 14, 2012 43.51 43.53 42.90 43.02 742,956 -0.44(-1.01%)
Nov 13, 2012 42.81 43.81 42.75 43.46 1,465,916 -0.12(-0.28%)
Nov 12, 2012 43.43 43.70 43.31 43.58 1,053,672 +0.14(+0.32%)
Nov 09, 2012 42.97 43.67 42.92 43.44 1,899,078 +0.60(+1.40%)
Nov 08, 2012 43.09 43.35 42.75 42.84 1,819,962 -0.51(-1.18%)
Nov 07, 2012 43.46 43.47 42.87 43.35 2,346,179 -1.33(-2.98%)
Nov 06, 2012 44.01 44.83 43.62 44.68 1,602,440 +1.06(+2.43%)
Nov 05, 2012 43.75 43.82 43.42 43.62 956,861 -0.55(-1.25%)
Nov 02, 2012 44.47 44.60 44.15 44.17 928,633 -0.69(-1.54%)
Nov 01, 2012 44.80 45.07 44.67 44.86 2,118,377 +1.01(+2.30%)
Oct 31, 2012 44.81 44.81 43.79 43.85 2,325,520 -0.17(-0.39%)
Oct 26, 2012 44.17 44.02 44.02 44.02 1,964,700 +0.01(+0.02%)
Oct 25, 2012 43.84 44.01 43.39 44.01 2,191,065 +1.19(+2.78%)
Oct 24, 2012 43.14 43.21 42.69 42.82 1,458,024 -0.30(-0.70%)
Oct 23, 2012 43.14 43.19 42.70 43.12 2,478,008 -1.43(-3.21%)
Oct 19, 2012 44.95 45.01 44.30 44.55 1,533,856 -1.04(-2.28%)
Oct 18, 2012 45.39 45.72 45.31 45.59 2,238,173 +0.51(+1.13%)
Oct 17, 2012 44.92 45.22 44.77 45.08 1,225,740 -0.11(-0.24%)
Oct 16, 2012 44.92 45.20 44.75 45.19 1,938,643 +1.55(+3.55%)
Oct 15, 2012 43.69 43.76 43.40 43.64 1,230,829 +0.53(+1.23%)
Oct 12, 2012 43.06 43.56 42.89 43.11 758,504 +0.16(+0.37%)
Oct 11, 2012 43.06 43.38 42.95 42.95 1,162,219 +0.20(+0.47%)
Oct 10, 2012 43.01 43.01 42.52 42.75 1,763,875 -0.33(-0.77%)
Oct 09, 2012 43.70 43.86 42.96 43.08 1,733,031 -1.15(-2.60%)
Oct 08, 2012 44.22 44.42 43.99 44.23 1,219,684 -0.41(-0.92%)
Oct 05, 2012 44.78 44.89 44.52 44.64 1,254,833 +0.41(+0.93%)
Oct 04, 2012 43.96 44.26 43.79 44.23 1,399,194 +0.33(+0.75%)
Oct 03, 2012 43.81 43.99 43.58 43.90 1,153,298 -0.12(-0.27%)
Oct 02, 2012 44.39 44.40 43.79 44.02 1,433,572 +0.05(+0.11%)
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.