Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 46.78 46.94 46.57 46.88 25,659 +0.20(+0.43%)
Dec 28, 2012 46.82 46.82 46.50 46.68 20,448 -0.02(-0.04%)
Dec 27, 2012 46.40 46.76 46.39 46.70 23,887 +0.17(+0.37%)
Dec 26, 2012 46.53 46.53 46.53 46.53 138 -0.03(-0.06%)
Dec 24, 2012 47.03 47.55 46.18 46.56 4,138 -0.19(-0.41%)
Dec 21, 2012 46.88 46.88 46.71 46.75 11,851 -0.03(-0.06%)
Dec 20, 2012 46.67 46.85 46.67 46.78 101,774 -0.03(-0.06%)
Dec 19, 2012 46.80 46.83 46.68 46.81 11,912 +0.01(+0.02%)
Dec 18, 2012 46.76 46.84 46.70 46.80 7,575 -0.14(-0.30%)
Dec 17, 2012 46.93 46.99 46.85 46.94 10,037 -0.03(-0.06%)
Dec 14, 2012 47.13 47.13 46.90 46.97 9,280 -0.18(-0.39%)
Dec 13, 2012 47.16 47.78 47.02 47.15 14,757 -0.10(-0.21%)
Dec 12, 2012 47.27 47.29 47.13 47.25 16,962 +0.00(+0.00%)
Dec 11, 2012 47.13 47.25 47.13 47.25 300 +0.10(+0.21%)
Dec 10, 2012 47.20 47.30 47.15 47.15 1,506 -0.19(-0.41%)
Dec 07, 2012 47.30 47.37 47.23 47.34 3,658 +0.12(+0.26%)
Dec 06, 2012 47.35 47.35 47.22 47.22 4,298 +0.27(+0.57%)
Dec 04, 2012 46.95 46.95 46.95 46.95 100 -0.06(-0.13%)
Nov 30, 2012 46.78 47.01 46.78 47.01 955 +0.10(+0.21%)
Nov 29, 2012 47.14 47.14 46.89 46.91 10,600 -0.32(-0.68%)
Nov 28, 2012 47.26 47.26 47.22 47.23 2,931 +0.06(+0.12%)
Nov 27, 2012 47.20 47.20 47.08 47.17 1,358 +0.07(+0.15%)
Nov 26, 2012 47.15 47.22 46.96 47.10 3,163 -0.02(-0.04%)
Nov 23, 2012 47.14 47.14 47.10 47.12 400 -0.05(-0.11%)
Nov 21, 2012 47.23 47.23 47.10 47.17 1,116 +0.06(+0.13%)
Nov 20, 2012 47.19 47.19 47.07 47.11 9,100 -0.12(-0.25%)
Nov 19, 2012 47.24 47.24 47.19 47.23 9,800 +0.07(+0.15%)
Nov 16, 2012 47.18 47.18 47.16 47.16 983 +0.11(+0.23%)
Nov 15, 2012 47.15 47.17 47.05 47.05 7,573 -0.22(-0.47%)
Nov 14, 2012 47.40 47.40 47.27 47.27 6,327 -0.26(-0.55%)
Nov 13, 2012 47.39 47.55 47.39 47.53 3,554 +0.01(+0.01%)
Nov 12, 2012 47.51 47.52 47.51 47.52 9,613 +0.09(+0.19%)
Nov 09, 2012 47.49 47.49 47.38 47.43 1,161 +0.01(+0.03%)
Nov 08, 2012 47.54 47.56 47.42 47.42 2,832 +0.21(+0.44%)
Nov 07, 2012 47.32 47.32 47.21 47.21 844 +0.08(+0.17%)
Nov 06, 2012 47.15 47.15 47.10 47.13 1,280 +0.43(+0.92%)
Nov 05, 2012 46.24 46.99 46.22 46.70 2,191 -0.23(-0.50%)
Nov 02, 2012 46.94 47.02 46.81 46.93 2,692 +0.11(+0.22%)
Nov 01, 2012 46.72 47.00 46.72 46.83 3,665 +0.18(+0.38%)
Oct 31, 2012 46.67 46.67 46.65 46.65 900 +0.17(+0.37%)
Oct 26, 2012 46.31 46.48 46.48 46.48 800 +0.00(+0.00%)
Oct 25, 2012 46.50 46.50 46.48 46.48 379 +0.22(+0.48%)
Oct 24, 2012 45.25 46.39 45.24 46.26 7,505 +0.04(+0.09%)
Oct 23, 2012 44.96 46.23 44.96 46.22 2,639 -0.19(-0.41%)
Oct 19, 2012 46.28 46.44 46.28 46.41 1,471 +0.12(+0.26%)
Oct 18, 2012 46.13 46.44 46.13 46.29 8,732 +0.30(+0.65%)
Oct 17, 2012 46.00 46.00 45.98 45.99 11,746 -0.00(-0.00%)
Oct 16, 2012 45.99 46.09 45.99 45.99 21,861 +0.10(+0.22%)
Oct 15, 2012 45.80 45.99 45.80 45.89 3,929 -0.79(-1.69%)
Oct 12, 2012 45.74 46.68 45.73 46.68 1,382 +0.79(+1.72%)
Oct 10, 2012 45.88 45.89 45.89 45.89 1,800 +0.27(+0.60%)
Oct 09, 2012 45.57 45.62 45.57 45.62 615 +0.04(+0.08%)
Oct 08, 2012 45.63 45.63 45.56 45.58 4,485 +0.10(+0.22%)
Oct 05, 2012 45.24 45.63 45.24 45.48 4,607 -0.25(-0.56%)
Oct 04, 2012 45.92 45.92 45.73 45.73 2,007 -0.15(-0.32%)
Oct 03, 2012 46.97 46.97 45.87 45.88 45,583 -0.29(-0.63%)
Oct 02, 2012 46.04 46.19 46.04 46.17 1,499 -0.38(-0.82%)
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.