Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.24 47.41 47.14 47.18 23,634 -0.01(-0.02%)
Jan 30, 2013 47.56 47.56 47.16 47.19 2,679 -0.57(-1.20%)
Jan 29, 2013 47.84 47.84 47.75 47.76 564 -0.09(-0.18%)
Jan 28, 2013 47.77 47.96 47.77 47.85 1,187 -0.03(-0.06%)
Jan 25, 2013 47.93 47.93 47.88 47.88 250 -0.07(-0.15%)
Jan 24, 2013 48.02 48.02 47.85 47.95 5,979 -0.11(-0.23%)
Jan 23, 2013 47.98 48.06 47.95 48.06 1,077 +0.26(+0.54%)
Jan 22, 2013 47.80 47.91 47.80 47.80 830 -0.07(-0.15%)
Jan 18, 2013 47.80 47.87 47.71 47.87 7,017 -0.14(-0.29%)
Jan 17, 2013 48.04 48.04 48.01 48.01 1,713 +0.21(+0.44%)
Jan 16, 2013 47.80 47.80 47.80 47.80 920 -0.05(-0.10%)
Jan 15, 2013 47.69 47.85 47.68 47.85 2,311 +0.08(+0.17%)
Jan 14, 2013 48.16 48.16 47.71 47.77 5,053 +0.54(+1.14%)
Jan 11, 2013 47.84 47.89 47.22 47.23 5,469 -0.45(-0.94%)
Jan 10, 2013 47.53 47.68 47.53 47.68 972 +0.18(+0.38%)
Jan 09, 2013 47.67 47.69 47.47 47.50 7,437 +0.25(+0.53%)
Jan 08, 2013 47.48 47.48 47.25 47.25 423 -0.15(-0.32%)
Jan 07, 2013 47.37 47.40 47.22 47.40 4,880 +0.85(+1.83%)
Jan 04, 2013 47.44 48.13 46.55 46.55 11,304 -0.95(-2.01%)
Jan 03, 2013 47.54 47.66 46.53 47.50 39,768 +0.22(+0.47%)
Jan 02, 2013 47.21 47.40 47.06 47.28 7,806 +0.40(+0.85%)
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%)
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.