Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 53.00 53.33 52.84 52.87 23,465 -0.29(-0.55%)
Nov 29, 2012 53.89 53.89 52.97 53.16 33,569 +0.00(+0.00%)
Nov 28, 2012 53.23 53.76 52.77 53.16 52,167 -0.79(-1.46%)
Nov 27, 2012 53.28 54.49 53.00 53.95 167,759 +0.80(+1.51%)
Nov 26, 2012 53.00 53.83 52.99 53.15 62,650 -0.10(-0.19%)
Nov 23, 2012 53.50 53.50 52.94 53.25 13,366 +0.04(+0.08%)
Nov 21, 2012 53.61 53.65 52.64 53.21 28,772 -0.14(-0.26%)
Nov 20, 2012 54.50 54.50 53.00 53.35 28,920 -0.69(-1.28%)
Nov 19, 2012 54.00 54.49 53.66 54.04 152,551 +0.16(+0.30%)
Nov 16, 2012 53.43 53.88 52.50 53.88 96,047 +0.43(+0.80%)
Nov 15, 2012 53.37 53.82 53.25 53.45 80,091 +0.21(+0.39%)
Nov 14, 2012 53.00 53.88 52.59 53.24 101,422 +0.22(+0.41%)
Nov 13, 2012 53.56 53.92 52.50 53.02 64,812 -0.70(-1.30%)
Nov 12, 2012 52.71 54.40 51.87 53.72 148,977 +0.71(+1.34%)
Nov 09, 2012 50.45 53.67 48.63 53.01 236,436 +2.56(+5.07%)
Nov 08, 2012 47.46 51.00 47.04 50.45 105,869 +3.69(+7.89%)
Nov 07, 2012 46.93 48.11 46.18 46.76 46,674 -1.04(-2.18%)
Nov 06, 2012 47.27 48.41 46.94 47.80 49,458 +0.60(+1.27%)
Nov 05, 2012 46.39 47.30 46.37 47.20 33,296 +1.26(+2.74%)
Nov 02, 2012 47.27 47.27 45.50 45.94 23,363 -1.51(-3.18%)
Nov 01, 2012 47.00 48.11 46.82 47.45 94,054 +0.42(+0.89%)
Oct 31, 2012 46.68 47.30 46.28 47.03 33,161 +0.93(+2.02%)
Oct 26, 2012 46.98 46.10 46.10 46.10 40,000 -0.59(-1.26%)
Oct 25, 2012 46.74 46.83 46.63 46.69 16,248 +0.04(+0.09%)
Oct 24, 2012 46.47 46.65 45.70 46.65 23,620 +0.53(+1.15%)
Oct 23, 2012 46.65 46.65 45.70 46.12 23,688 +0.04(+0.09%)
Oct 19, 2012 46.39 47.06 45.66 46.08 34,439 -1.00(-2.12%)
Oct 18, 2012 46.95 47.37 46.46 47.08 18,620 +0.13(+0.28%)
Oct 17, 2012 46.50 47.16 46.45 46.95 20,594 +0.70(+1.51%)
Oct 16, 2012 46.10 46.43 45.86 46.25 30,452 +0.12(+0.26%)
Oct 15, 2012 45.15 46.62 45.15 46.13 40,951 +0.63(+1.38%)
Oct 12, 2012 45.51 45.90 44.90 45.50 37,623 +0.16(+0.35%)
Oct 11, 2012 45.30 45.39 45.04 45.34 10,709 +0.23(+0.51%)
Oct 10, 2012 45.81 46.60 44.91 45.11 13,036 -0.37(-0.81%)
Oct 09, 2012 46.52 47.08 45.37 45.48 46,330 -1.48(-3.15%)
Oct 08, 2012 46.63 47.20 46.63 46.96 15,932 +0.02(+0.04%)
Oct 05, 2012 47.19 47.69 46.79 46.94 52,024 -0.10(-0.21%)
Oct 04, 2012 47.37 47.51 46.57 47.04 64,615 -0.36(-0.76%)
Oct 03, 2012 47.26 48.85 47.22 47.40 92,420 +0.52(+1.11%)
Oct 02, 2012 44.86 47.36 44.86 46.88 39,886 +2.10(+4.69%)
Oct 01, 2012 44.74 45.10 44.65 44.78 16,268 -0.02(-0.04%)
Sep 28, 2012 44.90 45.46 44.61 44.80 37,165 -0.47(-1.04%)
Sep 27, 2012 44.50 45.34 44.05 45.27 43,792 +1.22(+2.77%)
Sep 26, 2012 44.14 44.62 43.89 44.05 25,406 -0.55(-1.23%)
Sep 25, 2012 44.43 44.81 43.64 44.60 53,036 +0.35(+0.79%)
Sep 24, 2012 44.42 44.74 42.00 44.25 45,895 +0.02(+0.05%)
Sep 21, 2012 44.75 44.89 44.00 44.23 63,497 -0.44(-0.99%)
Sep 20, 2012 44.48 44.95 44.44 44.67 26,763 +0.12(+0.27%)
Sep 19, 2012 43.94 44.69 43.93 44.55 36,293 +0.73(+1.67%)
Sep 18, 2012 44.38 44.38 43.79 43.82 13,280 -0.63(-1.42%)
Sep 17, 2012 44.62 44.89 43.91 44.45 19,680 -0.03(-0.07%)
Sep 14, 2012 43.52 44.50 43.52 44.48 87,872 +0.61(+1.39%)
Sep 13, 2012 44.19 44.31 43.61 43.87 26,680 -0.38(-0.86%)
Sep 12, 2012 44.50 44.67 43.89 44.25 13,643 +0.04(+0.09%)
Sep 11, 2012 43.63 44.27 42.83 44.21 49,001 +0.50(+1.14%)
Sep 10, 2012 44.00 44.46 43.54 43.71 41,551 -0.54(-1.22%)
Sep 07, 2012 43.30 44.34 43.30 44.25 34,904 +1.35(+3.15%)
Sep 06, 2012 42.14 42.98 42.14 42.90 54,501 +0.56(+1.32%)
Sep 05, 2012 41.80 42.50 41.56 42.34 20,311 +0.30(+0.71%)
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.