Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 48.23 49.19 47.87 49.14 2,280,519 +0.73(+1.52%)
Dec 28, 2012 48.70 49.14 48.35 48.41 2,031,725 -0.51(-1.05%)
Dec 27, 2012 48.55 49.00 48.20 48.92 2,167,092 +0.41(+0.86%)
Dec 26, 2012 49.81 49.82 48.46 48.50 2,861,439 -1.19(-2.40%)
Dec 24, 2012 49.92 49.92 49.51 49.70 604,803 -0.43(-0.86%)
Dec 21, 2012 49.63 50.22 49.48 50.13 3,185,029 -0.04(-0.08%)
Dec 20, 2012 49.86 50.17 49.69 50.17 1,423,823 +0.45(+0.90%)
Dec 19, 2012 49.98 49.98 49.14 49.72 2,196,319 -0.13(-0.25%)
Dec 18, 2012 49.24 49.87 49.15 49.85 1,504,289 +0.62(+1.25%)
Dec 17, 2012 48.80 49.26 48.66 49.23 1,812,964 +0.58(+1.18%)
Dec 14, 2012 48.67 48.90 48.52 48.66 1,967,611 -0.02(-0.03%)
Dec 13, 2012 49.14 49.26 48.57 48.67 1,331,707 -0.53(-1.08%)
Dec 12, 2012 49.42 49.68 49.10 49.21 1,444,860 -0.01(-0.02%)
Dec 11, 2012 49.05 49.59 48.99 49.21 1,616,551 +0.20(+0.41%)
Dec 10, 2012 48.49 49.09 48.16 49.01 1,414,747 +0.43(+0.89%)
Dec 07, 2012 48.50 48.62 48.18 48.58 889,601 +0.10(+0.21%)
Dec 06, 2012 48.41 48.50 47.90 48.48 1,378,116 +0.03(+0.05%)
Dec 05, 2012 48.06 48.62 47.53 48.45 1,562,577 +0.41(+0.86%)
Dec 04, 2012 47.88 48.19 47.67 48.04 1,282,543 -0.31(-0.65%)
Nov 30, 2012 48.11 48.44 47.99 48.35 1,706,740 +0.24(+0.49%)
Nov 29, 2012 47.82 48.22 47.63 48.11 1,477,339 +0.41(+0.85%)
Nov 28, 2012 47.28 47.72 46.84 47.71 2,150,608 +0.22(+0.46%)
Nov 27, 2012 47.64 48.03 47.28 47.49 1,912,525 -0.12(-0.25%)
Nov 26, 2012 47.41 47.62 47.20 47.61 1,269,433 +0.04(+0.09%)
Nov 23, 2012 47.39 47.56 47.20 47.56 801,437 +0.30(+0.64%)
Nov 21, 2012 46.90 47.32 46.69 47.26 1,254,569 +0.34(+0.72%)
Nov 20, 2012 46.75 47.06 46.51 46.92 1,884,719 +0.15(+0.33%)
Nov 19, 2012 46.45 46.80 46.23 46.77 1,490,846 +0.68(+1.47%)
Nov 16, 2012 45.90 46.31 45.43 46.09 2,612,510 +0.39(+0.85%)
Nov 15, 2012 46.06 46.29 45.58 45.70 2,101,923 -0.41(-0.88%)
Nov 14, 2012 47.42 47.54 46.01 46.11 2,848,316 -1.17(-2.47%)
Nov 13, 2012 46.51 47.66 46.51 47.28 2,099,102 +0.40(+0.85%)
Nov 12, 2012 47.05 47.59 46.62 46.88 2,004,058 -0.57(-1.20%)
Nov 09, 2012 46.53 47.71 46.18 47.44 3,122,978 +0.80(+1.71%)
Nov 08, 2012 47.00 47.14 46.62 46.65 2,546,237 -0.30(-0.63%)
Nov 07, 2012 47.58 47.58 45.96 46.95 5,152,975 -1.58(-3.26%)
Nov 06, 2012 47.90 49.05 47.77 48.53 3,176,174 +0.75(+1.58%)
Nov 05, 2012 48.10 48.17 47.60 47.77 2,607,676 -0.49(-1.02%)
Nov 02, 2012 48.56 48.91 48.23 48.27 3,912,813 -0.11(-0.23%)
Nov 01, 2012 47.93 48.66 47.87 48.38 2,868,433 +0.51(+1.06%)
Oct 31, 2012 47.48 48.06 47.28 47.87 2,047,339 +0.72(+1.53%)
Oct 26, 2012 47.08 47.15 47.15 47.15 1,769,418 -0.03(-0.05%)
Oct 25, 2012 47.11 47.66 46.60 47.17 3,506,754 +0.50(+1.07%)
Oct 24, 2012 46.88 47.22 46.63 46.67 1,969,397 +0.06(+0.13%)
Oct 23, 2012 46.70 46.71 46.08 46.62 1,945,262 -0.67(-1.41%)
Oct 19, 2012 48.12 48.12 47.22 47.28 1,804,979 -1.01(-2.09%)
Oct 18, 2012 47.87 48.32 47.71 48.29 1,635,440 +0.34(+0.71%)
Oct 17, 2012 47.71 48.01 47.60 47.95 1,472,492 +0.36(+0.76%)
Oct 16, 2012 47.04 47.63 46.79 47.59 1,644,909 +0.75(+1.61%)
Oct 15, 2012 46.45 46.90 46.42 46.84 1,425,749 +0.39(+0.84%)
Oct 12, 2012 46.57 46.84 46.25 46.45 1,294,894 +0.00(+0.00%)
Oct 11, 2012 46.65 46.74 46.45 46.45 1,493,877 +0.06(+0.13%)
Oct 10, 2012 46.60 46.73 46.32 46.39 1,332,817 -0.18(-0.38%)
Oct 09, 2012 46.82 47.04 46.52 46.56 2,087,944 -0.25(-0.54%)
Oct 08, 2012 46.87 47.01 46.67 46.82 1,303,252 -0.14(-0.29%)
Oct 05, 2012 46.95 47.33 46.78 46.95 2,007,111 +0.14(+0.29%)
Oct 04, 2012 46.80 47.27 46.53 46.82 2,758,682 +0.29(+0.62%)
Oct 03, 2012 46.29 46.64 46.18 46.53 3,507,937 +0.19(+0.42%)
Oct 02, 2012 45.80 46.93 45.36 46.34 7,106,414 -0.70(-1.49%)
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.