Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 52.05 52.10 51.45 51.48 1,243,096 -0.49(-0.94%)
Jan 30, 2013 51.63 52.27 51.44 51.97 1,449,536 +0.20(+0.39%)
Jan 29, 2013 51.29 51.90 51.18 51.77 1,339,719 +0.23(+0.45%)
Jan 28, 2013 51.50 51.83 51.17 51.54 1,713,474 +0.22(+0.43%)
Jan 25, 2013 50.92 51.35 50.57 51.32 1,126,095 +0.44(+0.86%)
Jan 24, 2013 50.57 51.26 50.57 50.88 1,358,454 +0.31(+0.61%)
Jan 23, 2013 50.50 50.70 50.13 50.57 994,089 -0.09(-0.18%)
Jan 22, 2013 50.10 50.70 50.10 50.66 1,412,185 +0.41(+0.82%)
Jan 18, 2013 50.29 50.47 49.76 50.25 2,038,377 +0.20(+0.40%)
Jan 17, 2013 49.92 50.25 49.36 50.05 3,604,945 +0.27(+0.54%)
Jan 16, 2013 50.31 51.39 49.27 49.78 4,488,306 -3.03(-5.74%)
Jan 15, 2013 52.35 52.86 52.11 52.81 1,100,202 +0.29(+0.55%)
Jan 14, 2013 52.53 52.60 51.80 52.52 751,799 -0.05(-0.10%)
Jan 11, 2013 52.14 52.58 51.75 52.57 1,108,650 +0.16(+0.31%)
Jan 10, 2013 52.36 52.61 52.16 52.41 1,124,538 +0.26(+0.50%)
Jan 09, 2013 52.03 52.66 51.87 52.15 954,542 +0.01(+0.02%)
Jan 08, 2013 52.87 52.89 51.95 52.14 1,215,573 -0.95(-1.79%)
Jan 07, 2013 53.09 53.24 52.48 53.09 1,590,860 -0.33(-0.62%)
Jan 04, 2013 51.80 53.50 51.62 53.42 1,904,745 +1.63(+3.15%)
Jan 03, 2013 51.70 51.84 51.38 51.79 1,479,418 -0.02(-0.04%)
Jan 02, 2013 51.34 51.85 50.16 51.81 1,641,908 +1.65(+3.29%)
Dec 31, 2012 50.02 50.16 49.61 50.16 1,081,567 +0.21(+0.43%)
Dec 28, 2012 49.72 50.22 49.54 49.95 1,420,300 +0.01(+0.02%)
Dec 27, 2012 49.93 50.11 49.37 49.94 964,010 +0.04(+0.08%)
Dec 26, 2012 50.45 50.46 49.62 49.90 1,019,193 -0.27(-0.54%)
Dec 24, 2012 50.05 50.33 49.67 50.17 679,250 +0.01(+0.02%)
Dec 21, 2012 49.78 50.26 49.25 50.16 3,128,414 -0.05(-0.10%)
Dec 20, 2012 49.57 50.21 49.37 50.21 1,923,513 +0.61(+1.23%)
Dec 19, 2012 49.61 49.83 49.32 49.60 1,575,494 +0.11(+0.22%)
Dec 18, 2012 48.66 49.52 48.59 49.49 1,896,479 +0.79(+1.62%)
Dec 17, 2012 47.44 48.73 47.27 48.70 1,530,876 +1.58(+3.35%)
Dec 14, 2012 47.45 47.53 47.01 47.12 1,400,480 -0.43(-0.90%)
Dec 13, 2012 47.70 47.77 47.40 47.55 550,976 -0.17(-0.36%)
Dec 12, 2012 48.05 48.21 47.66 47.72 1,041,695 -0.23(-0.48%)
Dec 11, 2012 47.94 48.04 47.46 47.95 1,193,660 +0.22(+0.46%)
Dec 10, 2012 47.63 47.85 47.21 47.73 1,325,689 -0.12(-0.25%)
Dec 07, 2012 47.78 47.88 47.51 47.85 559,339 +0.20(+0.42%)
Dec 06, 2012 47.50 47.66 47.21 47.65 572,849 +0.21(+0.44%)
Dec 05, 2012 47.48 47.87 47.22 47.44 757,340 -0.13(-0.27%)
Dec 04, 2012 48.06 48.34 47.40 47.57 956,215 -0.45(-0.94%)
Nov 30, 2012 48.02 48.23 47.63 48.02 1,038,179 -0.11(-0.23%)
Nov 29, 2012 48.24 48.40 47.95 48.13 770,716 +0.18(+0.38%)
Nov 28, 2012 47.57 47.97 47.27 47.95 1,319,280 +0.07(+0.14%)
Nov 27, 2012 48.06 48.22 47.68 47.88 847,452 -0.32(-0.65%)
Nov 26, 2012 48.04 48.24 47.67 48.20 1,047,455 -0.09(-0.19%)
Nov 23, 2012 47.94 48.35 47.58 48.29 416,410 +0.48(+1.00%)
Nov 21, 2012 47.75 47.87 47.43 47.81 915,697 +0.14(+0.29%)
Nov 20, 2012 47.36 48.13 47.18 47.67 1,452,427 +0.32(+0.68%)
Nov 19, 2012 47.38 47.64 47.18 47.35 1,289,554 +0.50(+1.07%)
Nov 16, 2012 47.61 47.61 46.10 46.85 1,591,731 +0.33(+0.71%)
Nov 15, 2012 46.26 46.69 46.01 46.52 1,391,988 +0.43(+0.93%)
Nov 14, 2012 46.81 47.03 45.98 46.09 969,487 -0.57(-1.22%)
Nov 13, 2012 46.74 47.13 46.59 46.66 749,245 -0.32(-0.68%)
Nov 12, 2012 46.71 47.24 46.55 46.98 965,107 +0.34(+0.73%)
Nov 09, 2012 46.35 47.26 46.35 46.64 1,008,993 +0.10(+0.21%)
Nov 08, 2012 46.91 47.48 46.47 46.54 1,168,081 -0.47(-1.00%)
Nov 07, 2012 48.22 48.25 46.86 47.01 1,693,556 -1.75(-3.59%)
Nov 06, 2012 48.86 49.33 48.70 48.76 1,022,496 +0.15(+0.31%)
Nov 05, 2012 47.78 48.72 47.54 48.61 1,009,353 +0.81(+1.69%)
Nov 02, 2012 48.35 48.66 47.73 47.80 752,127 -0.50(-1.04%)
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.