Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.79 48.75 46.94 47.06 3,739,713 -1.09(-2.26%)
Jan 30, 2013 48.18 48.57 47.95 48.15 2,529,452 -0.40(-0.82%)
Jan 29, 2013 48.28 48.65 47.78 48.55 1,970,270 +0.38(+0.79%)
Jan 28, 2013 48.41 48.64 48.10 48.17 2,037,828 -0.06(-0.12%)
Jan 25, 2013 47.86 48.29 47.73 48.23 2,081,328 +0.46(+0.96%)
Jan 24, 2013 46.46 48.50 46.23 47.77 4,306,384 +1.58(+3.42%)
Jan 23, 2013 46.56 46.70 46.00 46.19 1,326,772 -0.28(-0.60%)
Jan 22, 2013 46.16 46.50 46.13 46.47 1,279,030 +0.10(+0.22%)
Jan 18, 2013 46.35 46.49 45.88 46.37 1,550,030 -0.08(-0.17%)
Jan 17, 2013 45.73 46.59 45.73 46.45 1,309,681 +0.71(+1.55%)
Jan 16, 2013 45.90 45.98 45.52 45.74 1,293,199 -0.36(-0.78%)
Jan 15, 2013 45.78 46.17 45.60 46.10 1,277,396 -0.09(-0.19%)
Jan 14, 2013 46.03 46.22 45.71 46.19 1,394,309 +0.16(+0.35%)
Jan 11, 2013 46.06 46.41 45.62 46.03 1,394,401 +0.02(+0.04%)
Jan 10, 2013 45.92 46.04 45.48 46.01 1,961,661 +0.38(+0.83%)
Jan 09, 2013 45.57 45.79 45.42 45.63 2,105,947 -0.26(-0.57%)
Jan 08, 2013 46.14 46.16 45.49 45.89 1,598,398 -0.40(-0.86%)
Jan 07, 2013 46.49 46.65 46.18 46.29 1,292,529 -0.51(-1.09%)
Jan 04, 2013 46.58 46.96 46.37 46.80 1,854,810 +0.47(+1.01%)
Jan 03, 2013 45.96 46.85 45.96 46.33 2,403,148 -0.21(-0.45%)
Jan 02, 2013 46.98 47.04 46.16 46.54 2,772,857 +1.33(+2.94%)
Dec 31, 2012 44.34 45.21 44.22 45.21 1,908,883 +0.78(+1.76%)
Dec 28, 2012 44.25 44.84 44.15 44.43 1,679,571 -0.19(-0.43%)
Dec 27, 2012 44.78 44.89 43.78 44.62 1,677,494 -0.15(-0.34%)
Dec 26, 2012 44.71 45.15 44.70 44.77 1,297,840 +0.10(+0.22%)
Dec 24, 2012 44.91 44.95 44.34 44.67 537,399 -0.17(-0.38%)
Dec 21, 2012 43.89 44.87 43.67 44.84 4,044,293 -0.14(-0.31%)
Dec 20, 2012 45.04 45.04 44.55 44.98 1,895,318 +0.04(+0.09%)
Dec 19, 2012 44.90 45.44 44.67 44.94 2,348,581 -0.04(-0.09%)
Dec 18, 2012 44.45 45.00 44.29 44.98 2,025,251 +0.67(+1.51%)
Dec 17, 2012 44.17 44.35 43.84 44.31 1,964,251 +0.40(+0.91%)
Dec 14, 2012 44.01 44.45 43.86 43.91 1,974,733 +0.01(+0.02%)
Dec 13, 2012 44.63 44.81 43.84 43.90 2,048,268 -0.74(-1.66%)
Dec 12, 2012 44.57 45.13 44.41 44.64 1,714,557 -0.61(-1.35%)
Dec 11, 2012 44.88 45.34 44.61 45.25 2,392,312 +0.74(+1.66%)
Dec 10, 2012 43.79 44.56 43.74 44.51 1,479,060 +0.67(+1.53%)
Dec 07, 2012 43.59 43.91 43.45 43.84 1,771,141 +0.55(+1.27%)
Dec 06, 2012 44.02 44.05 43.29 43.29 3,043,687 -0.75(-1.70%)
Dec 05, 2012 43.54 44.53 43.32 44.04 2,866,216 +0.62(+1.42%)
Dec 04, 2012 43.59 43.91 42.87 43.42 3,513,894 -0.52(-1.17%)
Nov 30, 2012 44.22 44.27 43.80 43.94 1,786,670 -0.24(-0.54%)
Nov 29, 2012 44.27 44.49 44.01 44.18 1,462,191 +0.04(+0.09%)
Nov 28, 2012 42.85 44.15 42.84 44.14 1,951,194 +0.97(+2.25%)
Nov 27, 2012 43.05 43.69 43.01 43.17 1,810,885 -0.10(-0.23%)
Nov 26, 2012 42.94 43.41 42.85 43.27 1,560,351 +0.22(+0.51%)
Nov 23, 2012 42.79 43.21 42.32 43.05 914,112 +0.50(+1.18%)
Nov 21, 2012 42.36 42.83 42.06 42.55 1,715,382 +0.19(+0.45%)
Nov 20, 2012 42.08 42.47 41.98 42.36 1,558,687 +0.03(+0.07%)
Nov 19, 2012 42.34 42.52 41.96 42.33 2,125,745 +0.49(+1.17%)
Nov 16, 2012 41.75 42.07 41.35 41.84 3,144,637 +0.06(+0.14%)
Nov 15, 2012 41.61 41.95 41.17 41.78 2,875,095 +0.21(+0.51%)
Nov 14, 2012 42.88 42.99 41.48 41.57 2,586,967 -1.22(-2.85%)
Nov 13, 2012 42.67 43.47 42.58 42.79 1,589,873 -0.25(-0.58%)
Nov 12, 2012 43.22 43.30 42.83 43.04 1,247,274 +0.03(+0.07%)
Nov 09, 2012 43.30 43.52 42.96 43.01 1,907,664 -0.20(-0.46%)
Nov 08, 2012 43.49 44.00 43.14 43.21 2,383,767 -0.40(-0.92%)
Nov 07, 2012 44.69 45.07 43.59 43.61 3,716,405 -1.51(-3.35%)
Nov 06, 2012 45.24 45.54 45.04 45.12 2,733,467 +0.07(+0.16%)
Nov 05, 2012 44.80 45.27 44.67 45.05 2,499,628 +0.04(+0.09%)
Nov 02, 2012 45.35 45.68 44.31 45.01 5,440,532 -0.31(-0.68%)
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.