Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.36 47.97 46.98 47.93 5,257,031 +0.42(+0.87%)
Dec 28, 2012 47.75 48.05 47.46 47.51 2,768,845 -0.62(-1.29%)
Dec 27, 2012 48.12 48.27 47.56 48.13 3,760,378 -0.05(-0.11%)
Dec 26, 2012 48.16 48.54 48.06 48.18 3,683,865 +0.11(+0.22%)
Dec 24, 2012 48.11 48.70 47.87 48.08 2,963,215 -0.41(-0.84%)
Dec 21, 2012 47.87 48.56 47.87 48.49 7,618,056 -0.06(-0.12%)
Dec 20, 2012 48.21 48.70 48.16 48.55 5,842,413 +0.39(+0.82%)
Dec 19, 2012 48.33 48.59 48.15 48.15 6,917,006 -0.14(-0.30%)
Dec 18, 2012 47.19 48.36 47.11 48.30 7,095,926 +1.19(+2.52%)
Dec 17, 2012 46.58 47.17 46.49 47.11 5,206,769 +0.63(+1.36%)
Dec 14, 2012 46.54 46.74 46.39 46.48 4,293,339 -0.14(-0.31%)
Dec 13, 2012 46.18 46.82 46.07 46.62 5,768,031 +0.48(+1.05%)
Dec 12, 2012 46.78 46.82 46.10 46.14 4,953,466 -0.42(-0.89%)
Dec 11, 2012 46.82 47.03 46.45 46.55 6,046,387 -0.16(-0.34%)
Dec 10, 2012 46.68 46.82 46.44 46.71 3,902,140 -0.08(-0.18%)
Dec 07, 2012 46.64 46.82 46.33 46.79 2,979,242 +0.34(+0.73%)
Dec 06, 2012 46.37 46.47 46.02 46.45 3,014,053 -0.04(-0.08%)
Dec 05, 2012 45.89 46.60 45.59 46.49 4,232,307 +0.79(+1.73%)
Dec 04, 2012 45.71 46.02 45.49 45.70 3,040,990 -0.61(-1.32%)
Nov 30, 2012 46.38 46.44 46.11 46.31 4,671,242 -0.01(-0.02%)
Nov 29, 2012 46.40 46.60 45.97 46.32 2,970,274 +0.08(+0.16%)
Nov 28, 2012 45.50 46.28 45.19 46.24 4,015,688 +0.47(+1.02%)
Nov 27, 2012 45.80 46.20 45.71 45.77 4,064,585 -0.03(-0.07%)
Nov 26, 2012 45.76 45.97 45.47 45.80 3,155,399 -0.45(-0.98%)
Nov 23, 2012 45.89 46.26 45.83 46.26 1,205,900 +0.51(+1.11%)
Nov 21, 2012 45.76 45.93 45.58 45.75 2,318,937 -0.02(-0.03%)
Nov 20, 2012 45.53 45.92 45.40 45.77 3,999,643 +0.13(+0.28%)
Nov 19, 2012 45.17 45.68 45.09 45.64 4,850,199 +0.97(+2.18%)
Nov 16, 2012 44.61 44.78 44.02 44.66 6,322,754 +0.17(+0.39%)
Nov 15, 2012 44.93 45.23 44.28 44.49 7,255,766 -0.47(-1.05%)
Nov 14, 2012 45.97 46.11 44.87 44.96 5,128,728 -0.96(-2.09%)
Nov 13, 2012 45.75 46.48 45.74 45.92 3,391,500 -0.15(-0.33%)
Nov 12, 2012 45.70 46.24 45.59 46.07 3,919,102 +0.46(+1.00%)
Nov 09, 2012 45.68 46.14 45.47 45.62 6,541,457 -0.35(-0.77%)
Nov 08, 2012 46.53 46.86 45.96 45.97 4,219,351 -0.61(-1.32%)
Nov 07, 2012 47.05 47.18 46.28 46.58 4,563,291 -1.06(-2.22%)
Nov 06, 2012 47.24 47.91 47.09 47.64 5,377,999 +0.55(+1.16%)
Nov 05, 2012 46.76 47.22 46.63 47.09 3,131,901 +0.28(+0.59%)
Nov 02, 2012 47.28 47.38 46.69 46.82 4,999,499 -0.15(-0.32%)
Nov 01, 2012 45.94 47.26 45.93 46.97 7,491,928 +1.04(+2.27%)
Oct 31, 2012 46.29 46.44 45.64 45.92 4,773,096 -0.19(-0.41%)
Oct 26, 2012 46.04 46.11 46.11 46.11 4,303,446 +0.04(+0.10%)
Oct 25, 2012 46.69 46.70 45.80 46.07 4,036,477 +0.31(+0.67%)
Oct 24, 2012 46.10 46.31 45.62 45.76 4,695,141 -0.40(-0.86%)
Oct 23, 2012 46.11 46.26 45.73 46.16 4,512,047 -0.70(-1.50%)
Oct 19, 2012 45.59 47.60 45.59 46.86 13,133,468 +0.80(+1.74%)
Oct 18, 2012 46.34 46.40 45.68 46.06 7,549,525 -0.35(-0.76%)
Oct 17, 2012 45.87 46.46 45.87 46.41 4,012,185 +0.28(+0.60%)
Oct 16, 2012 45.89 46.19 45.77 46.13 2,859,249 +0.50(+1.10%)
Oct 15, 2012 45.27 45.68 45.12 45.63 2,981,468 +0.49(+1.08%)
Oct 12, 2012 45.43 45.79 45.03 45.14 3,355,645 -0.07(-0.15%)
Oct 11, 2012 45.52 45.73 45.21 45.21 3,647,793 +0.04(+0.08%)
Oct 10, 2012 45.44 45.57 45.12 45.17 4,494,590 -0.33(-0.73%)
Oct 09, 2012 45.98 46.01 45.38 45.50 4,153,220 -0.45(-0.98%)
Oct 08, 2012 45.77 46.05 45.47 45.95 3,630,661 -0.11(-0.24%)
Oct 05, 2012 46.27 46.44 45.91 46.07 4,726,703 +0.12(+0.26%)
Oct 04, 2012 46.05 46.25 45.85 45.95 3,793,040 +0.23(+0.51%)
Oct 03, 2012 46.10 46.29 45.66 45.71 6,285,267 -0.37(-0.80%)
Oct 02, 2012 45.90 46.16 45.66 46.08 5,812,656 +0.49(+1.07%)
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.