Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 50.00 50.07 49.71 49.93 4,332,738 -0.01(-0.02%)
Nov 29, 2012 50.03 50.24 49.56 49.94 2,755,031 +0.08(+0.16%)
Nov 28, 2012 49.05 49.90 48.72 49.86 3,724,689 +0.50(+1.02%)
Nov 27, 2012 49.38 49.81 49.28 49.35 3,770,042 -0.03(-0.07%)
Nov 26, 2012 49.33 49.56 49.03 49.38 2,926,741 -0.49(-0.98%)
Nov 23, 2012 49.47 49.87 49.42 49.87 1,118,514 +0.55(+1.11%)
Nov 21, 2012 49.33 49.51 49.14 49.33 2,150,894 -0.02(-0.03%)
Nov 20, 2012 49.09 49.51 48.94 49.34 3,709,806 +0.14(+0.28%)
Nov 19, 2012 48.70 49.24 48.62 49.20 4,498,726 +1.05(+2.18%)
Nov 16, 2012 48.10 48.28 47.45 48.15 5,864,571 +0.19(+0.39%)
Nov 15, 2012 48.44 48.77 47.74 47.97 6,729,973 -0.51(-1.05%)
Nov 14, 2012 49.56 49.71 48.37 48.48 4,757,072 -1.03(-2.09%)
Nov 13, 2012 49.33 50.11 49.32 49.51 3,145,733 -0.16(-0.33%)
Nov 12, 2012 49.27 49.85 49.16 49.67 3,635,102 +0.49(+1.00%)
Nov 09, 2012 49.25 49.75 49.02 49.18 6,067,427 -0.38(-0.77%)
Nov 08, 2012 50.17 50.52 49.55 49.56 3,913,594 -0.66(-1.32%)
Nov 07, 2012 50.72 50.86 49.90 50.22 4,232,610 -1.14(-2.22%)
Nov 06, 2012 50.93 51.65 50.77 51.36 4,988,279 +0.59(+1.16%)
Nov 05, 2012 50.42 50.91 50.27 50.77 2,904,946 +0.30(+0.59%)
Nov 02, 2012 50.97 51.08 50.34 50.47 4,637,208 -0.16(-0.32%)
Nov 01, 2012 49.53 50.95 49.52 50.63 6,949,022 +1.12(+2.27%)
Oct 31, 2012 49.91 50.07 49.20 49.51 4,427,211 -0.20(-0.41%)
Oct 26, 2012 49.63 49.71 49.71 49.71 3,991,595 +0.05(+0.10%)
Oct 25, 2012 50.34 50.34 49.38 49.66 3,743,971 +0.33(+0.67%)
Oct 24, 2012 49.70 49.93 49.18 49.33 4,354,905 -0.43(-0.86%)
Oct 23, 2012 49.71 49.87 49.30 49.76 4,185,079 -0.76(-1.50%)
Oct 19, 2012 49.16 51.32 49.16 50.52 12,181,745 +0.87(+1.74%)
Oct 18, 2012 49.96 50.02 49.25 49.66 7,002,445 -0.38(-0.76%)
Oct 17, 2012 49.45 50.08 49.45 50.04 3,721,440 +0.30(+0.60%)
Oct 16, 2012 49.48 49.80 49.34 49.74 2,652,052 +0.54(+1.10%)
Oct 15, 2012 48.81 49.25 48.65 49.20 2,765,414 +0.53(+1.08%)
Oct 12, 2012 48.98 49.37 48.55 48.67 3,112,477 -0.07(-0.15%)
Oct 11, 2012 49.07 49.30 48.74 48.74 3,383,454 +0.04(+0.08%)
Oct 10, 2012 48.99 49.13 48.65 48.70 4,168,887 -0.36(-0.73%)
Oct 09, 2012 49.57 49.61 48.92 49.06 3,852,254 -0.49(-0.98%)
Oct 08, 2012 49.35 49.65 49.03 49.54 3,367,563 -0.12(-0.24%)
Oct 05, 2012 49.88 50.07 49.49 49.66 4,384,180 +0.13(+0.26%)
Oct 04, 2012 49.65 49.86 49.43 49.54 3,518,176 +0.25(+0.51%)
Oct 03, 2012 49.70 49.91 49.23 49.28 5,829,802 -0.40(-0.80%)
Oct 02, 2012 49.49 49.77 49.23 49.68 5,391,439 +0.53(+1.07%)
Oct 01, 2012 48.81 49.56 48.59 49.16 5,624,291 +0.85(+1.76%)
Sep 28, 2012 48.38 48.63 47.96 48.31 3,774,540 -0.40(-0.81%)
Sep 27, 2012 48.43 48.90 48.26 48.70 3,713,440 +0.65(+1.35%)
Sep 26, 2012 48.03 48.23 47.41 48.06 4,751,420 +0.11(+0.22%)
Sep 25, 2012 48.70 48.91 47.93 47.95 3,606,078 -0.66(-1.36%)
Sep 24, 2012 48.63 48.78 48.19 48.61 2,828,491 -0.32(-0.64%)
Sep 21, 2012 49.28 49.45 48.91 48.93 6,450,558 -0.02(-0.05%)
Sep 20, 2012 49.11 49.28 48.71 48.95 4,231,704 -0.59(-1.19%)
Sep 19, 2012 49.56 49.74 49.26 49.54 3,839,514 -0.09(-0.18%)
Sep 18, 2012 49.83 49.96 49.26 49.63 4,039,919 -0.27(-0.53%)
Sep 17, 2012 49.13 49.93 49.09 49.90 4,512,240 +0.57(+1.15%)
Sep 14, 2012 49.38 50.08 49.07 49.33 5,530,785 -0.08(-0.16%)
Sep 13, 2012 48.39 49.52 48.05 49.41 4,767,237 +0.82(+1.70%)
Sep 12, 2012 48.42 48.73 48.22 48.59 3,190,099 +0.25(+0.52%)
Sep 11, 2012 48.28 48.65 48.09 48.34 3,805,828 +0.19(+0.39%)
Sep 10, 2012 48.32 48.39 48.08 48.15 3,764,244 -0.27(-0.57%)
Sep 07, 2012 47.89 48.44 47.84 48.43 3,639,273 +0.71(+1.49%)
Sep 06, 2012 46.79 47.91 46.79 47.72 4,340,571 +1.33(+2.88%)
Sep 05, 2012 46.49 46.73 46.27 46.38 2,822,694 -0.12(-0.26%)
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.