Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.06 51.72 50.65 51.67 4,876,077 +0.45(+0.87%)
Dec 28, 2012 51.48 51.81 51.17 51.22 2,568,199 -0.67(-1.29%)
Dec 27, 2012 51.88 52.05 51.27 51.89 3,487,880 -0.06(-0.11%)
Dec 26, 2012 51.92 52.33 51.82 51.95 3,416,911 +0.11(+0.22%)
Dec 24, 2012 51.87 52.50 51.61 51.83 2,748,484 -0.44(-0.84%)
Dec 21, 2012 51.61 52.35 51.61 52.27 7,066,009 -0.07(-0.12%)
Dec 20, 2012 51.98 52.50 51.92 52.34 5,419,038 +0.42(+0.82%)
Dec 19, 2012 52.10 52.39 51.91 51.92 6,415,761 -0.15(-0.30%)
Dec 18, 2012 50.88 52.14 50.79 52.07 6,581,716 +1.28(+2.52%)
Dec 17, 2012 50.22 50.86 50.12 50.79 4,829,457 +0.68(+1.36%)
Dec 14, 2012 50.17 50.40 50.02 50.11 3,982,219 -0.15(-0.31%)
Dec 13, 2012 49.79 50.47 49.67 50.26 5,350,047 +0.52(+1.05%)
Dec 12, 2012 50.43 50.47 49.70 49.74 4,594,510 -0.45(-0.89%)
Dec 11, 2012 50.47 50.70 50.08 50.19 5,608,232 -0.17(-0.34%)
Dec 10, 2012 50.33 50.47 50.07 50.36 3,619,369 -0.09(-0.18%)
Dec 07, 2012 50.29 50.47 49.95 50.45 2,763,350 +0.37(+0.73%)
Dec 06, 2012 49.99 50.10 49.61 50.08 2,795,638 -0.04(-0.08%)
Dec 05, 2012 49.47 50.24 49.16 50.12 3,925,610 +0.85(+1.73%)
Dec 04, 2012 49.29 49.62 49.04 49.27 2,820,623 -0.66(-1.32%)
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%)
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.