Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 51.39 51.85 51.26 51.47 4,843,776 +0.11(+0.22%)
Jan 30, 2013 52.45 52.45 51.10 51.36 8,965,444 -1.41(-2.66%)
Jan 29, 2013 51.99 52.85 51.96 52.76 6,484,256 +0.74(+1.42%)
Jan 28, 2013 52.94 52.94 51.81 52.02 5,393,656 -0.74(-1.41%)
Jan 25, 2013 52.67 53.02 52.18 52.77 6,390,312 +0.36(+0.69%)
Jan 24, 2013 52.64 53.05 51.73 52.40 10,523,287 -0.59(-1.12%)
Jan 23, 2013 52.28 53.32 52.28 52.99 9,316,319 +0.64(+1.22%)
Jan 22, 2013 51.86 52.40 51.83 52.36 6,172,583 +0.48(+0.93%)
Jan 18, 2013 51.71 51.89 51.21 51.87 5,163,305 +0.32(+0.62%)
Jan 17, 2013 51.76 51.79 51.36 51.55 4,004,244 +0.12(+0.24%)
Jan 16, 2013 51.28 51.61 51.15 51.43 2,592,923 -0.03(-0.06%)
Jan 15, 2013 51.28 51.55 51.06 51.46 2,118,745 +0.04(+0.08%)
Jan 14, 2013 51.30 51.68 51.28 51.42 2,125,950 +0.14(+0.28%)
Jan 11, 2013 51.47 51.72 51.17 51.28 3,905,227 -0.05(-0.09%)
Jan 10, 2013 51.33 51.59 50.87 51.33 4,153,808 +0.08(+0.15%)
Jan 09, 2013 51.13 51.60 51.01 51.25 2,794,293 +0.28(+0.55%)
Jan 08, 2013 50.94 51.06 50.51 50.97 3,014,162 -0.04(-0.07%)
Jan 07, 2013 51.06 51.09 50.57 51.01 3,150,409 -0.24(-0.47%)
Jan 04, 2013 50.45 51.28 50.23 51.25 3,825,301 +0.88(+1.75%)
Jan 03, 2013 50.21 51.04 50.15 50.37 4,657,357 +0.07(+0.14%)
Jan 02, 2013 50.51 50.60 49.85 50.30 5,840,102 +1.07(+2.18%)
Dec 31, 2012 48.26 49.25 48.16 49.22 3,843,667 +0.85(+1.76%)
Dec 28, 2012 48.56 49.04 48.35 48.37 2,458,262 -0.42(-0.87%)
Dec 27, 2012 48.78 48.95 48.28 48.79 3,288,567 -0.04(-0.07%)
Dec 26, 2012 49.18 49.21 48.70 48.83 2,323,215 -0.31(-0.63%)
Dec 24, 2012 49.10 49.17 48.88 49.14 1,459,131 -0.07(-0.14%)
Dec 21, 2012 48.89 49.40 48.66 49.21 6,868,546 -0.17(-0.35%)
Dec 20, 2012 49.24 49.39 48.97 49.38 3,801,377 +0.14(+0.28%)
Dec 19, 2012 49.94 49.94 49.24 49.24 3,439,625 -0.54(-1.09%)
Dec 18, 2012 49.14 49.89 48.97 49.79 7,024,260 +0.58(+1.17%)
Dec 17, 2012 48.90 49.29 48.61 49.21 6,153,648 +0.55(+1.14%)
Dec 14, 2012 48.40 49.13 48.40 48.66 4,711,569 -0.16(-0.33%)
Dec 13, 2012 48.87 49.22 48.61 48.82 4,203,724 -0.00(-0.01%)
Dec 12, 2012 48.69 49.41 48.46 48.82 4,768,596 +0.43(+0.90%)
Dec 11, 2012 49.10 49.17 48.36 48.39 4,796,003 -0.64(-1.31%)
Dec 10, 2012 48.56 49.10 48.49 49.03 3,870,400 +0.50(+1.03%)
Dec 07, 2012 48.43 48.55 48.10 48.53 3,063,656 +0.32(+0.67%)
Dec 06, 2012 48.07 48.61 47.82 48.21 2,402,339 +0.11(+0.22%)
Dec 05, 2012 47.99 48.39 47.50 48.10 5,337,117 +0.19(+0.40%)
Dec 04, 2012 47.62 48.07 47.50 47.91 3,400,448 -0.16(-0.33%)
Nov 30, 2012 48.14 48.21 47.74 48.07 5,392,897 -0.15(-0.31%)
Nov 29, 2012 48.31 48.42 47.80 48.22 4,809,493 +0.14(+0.30%)
Nov 28, 2012 47.31 48.09 46.97 48.08 3,768,492 +0.48(+1.01%)
Nov 27, 2012 47.21 48.02 47.03 47.60 3,589,242 +0.15(+0.31%)
Nov 26, 2012 47.30 47.58 47.14 47.45 3,430,212 -0.04(-0.09%)
Nov 23, 2012 46.72 47.50 46.72 47.49 2,042,709 +0.76(+1.62%)
Nov 21, 2012 46.89 47.00 46.54 46.73 3,123,399 +0.00(+0.01%)
Nov 20, 2012 46.56 46.88 46.14 46.73 3,929,433 +0.12(+0.27%)
Nov 19, 2012 46.18 46.61 46.01 46.61 5,401,383 +0.84(+1.83%)
Nov 16, 2012 45.96 46.18 45.19 45.77 6,388,583 -0.17(-0.37%)
Nov 15, 2012 45.88 46.14 45.36 45.94 5,162,808 +0.21(+0.45%)
Nov 14, 2012 47.30 47.48 45.62 45.73 7,463,418 -1.50(-3.18%)
Nov 13, 2012 46.99 47.72 46.95 47.23 2,960,282 -0.18(-0.37%)
Nov 12, 2012 46.93 47.57 46.87 47.41 3,461,591 +0.59(+1.26%)
Nov 09, 2012 47.02 47.41 46.72 46.82 3,580,758 -0.30(-0.64%)
Nov 08, 2012 47.45 47.69 47.03 47.12 5,104,533 -0.43(-0.91%)
Nov 07, 2012 48.03 48.44 47.23 47.55 4,946,713 -1.02(-2.10%)
Nov 06, 2012 48.38 48.86 48.11 48.57 4,120,755 +0.40(+0.82%)
Nov 05, 2012 47.97 48.51 47.89 48.18 2,962,206 -0.09(-0.19%)
Nov 02, 2012 49.13 49.41 48.27 48.27 4,411,234 -0.77(-1.58%)
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.