Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 46.21 47.97 45.60 46.85 30,277 +0.59(+1.28%)
Dec 28, 2012 47.11 47.78 45.91 46.26 28,336 -1.28(-2.69%)
Dec 27, 2012 47.51 48.00 47.27 47.54 157,672 +0.35(+0.74%)
Dec 26, 2012 46.92 48.38 46.67 47.19 121,105 +0.37(+0.79%)
Dec 24, 2012 47.19 47.62 46.66 46.82 5,602 -0.21(-0.45%)
Dec 21, 2012 46.66 47.36 46.50 47.03 66,863 -0.47(-0.99%)
Dec 20, 2012 47.54 47.78 47.10 47.50 46,730 -0.01(-0.02%)
Dec 19, 2012 46.44 47.96 46.44 47.51 51,805 +0.95(+2.04%)
Dec 18, 2012 46.43 46.97 45.84 46.56 53,870 -0.06(-0.13%)
Dec 17, 2012 46.85 47.18 46.43 46.62 39,685 -0.32(-0.68%)
Dec 14, 2012 46.42 47.38 45.01 46.94 62,533 +0.58(+1.25%)
Dec 13, 2012 47.01 47.08 46.21 46.36 29,556 -0.32(-0.69%)
Dec 12, 2012 46.33 46.99 45.84 46.68 32,440 +0.14(+0.30%)
Dec 11, 2012 46.87 47.64 46.03 46.54 39,623 -0.31(-0.66%)
Dec 10, 2012 46.96 47.99 46.25 46.85 44,872 -0.11(-0.23%)
Dec 07, 2012 47.18 47.49 46.60 46.96 48,679 -0.15(-0.32%)
Dec 06, 2012 47.42 47.77 46.53 47.11 74,738 -0.44(-0.93%)
Dec 05, 2012 50.23 51.40 47.21 47.55 139,713 -2.91(-5.77%)
Dec 04, 2012 53.00 53.00 50.00 50.46 112,218 -2.41(-4.56%)
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%)
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.