Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 49.47 50.35 49.03 50.33 126,531 +0.85(+1.72%)
Dec 28, 2012 49.95 50.75 49.32 49.48 108,628 -0.54(-1.08%)
Dec 27, 2012 50.00 50.25 49.39 50.02 79,501 -0.01(-0.02%)
Dec 26, 2012 50.75 50.90 50.03 50.03 64,910 -0.78(-1.54%)
Dec 24, 2012 51.30 51.45 50.20 50.81 85,479 -1.08(-2.08%)
Dec 21, 2012 51.17 51.92 50.76 51.89 628,060 +0.52(+1.01%)
Dec 20, 2012 50.71 51.39 50.65 51.37 134,320 +0.61(+1.20%)
Dec 19, 2012 51.23 51.48 50.70 50.76 95,264 -0.57(-1.11%)
Dec 18, 2012 51.43 51.50 51.04 51.33 111,443 -0.02(-0.04%)
Dec 17, 2012 50.54 51.66 50.34 51.35 146,698 +1.00(+1.99%)
Dec 14, 2012 49.95 50.60 49.95 50.35 84,045 +0.19(+0.38%)
Dec 13, 2012 50.11 50.33 49.88 50.16 47,591 -0.01(-0.02%)
Dec 12, 2012 50.41 50.74 50.02 50.17 88,260 -0.01(-0.02%)
Dec 11, 2012 50.03 50.53 49.75 50.18 161,901 +0.15(+0.30%)
Dec 10, 2012 49.83 50.29 49.79 50.03 68,332 +0.14(+0.28%)
Dec 07, 2012 50.04 50.13 49.51 49.89 99,793 -0.08(-0.16%)
Dec 06, 2012 50.19 50.26 49.73 49.97 72,395 -0.75(-1.48%)
Dec 05, 2012 50.40 51.10 50.05 50.72 136,288 +0.61(+1.22%)
Dec 04, 2012 50.02 50.31 49.47 50.11 114,644 +0.14(+0.28%)
Nov 30, 2012 49.93 50.10 49.53 49.97 161,523 +0.14(+0.28%)
Nov 29, 2012 49.12 50.23 49.11 49.83 107,575 +1.04(+2.13%)
Nov 28, 2012 48.86 49.24 48.32 48.79 128,833 -0.17(-0.35%)
Nov 27, 2012 48.85 49.42 48.78 48.96 125,233 +0.06(+0.12%)
Nov 26, 2012 48.01 48.90 48.00 48.90 125,781 +0.85(+1.77%)
Nov 23, 2012 48.11 48.53 47.65 48.05 38,974 +0.12(+0.25%)
Nov 21, 2012 48.37 48.58 47.66 47.93 67,268 -0.32(-0.66%)
Nov 20, 2012 47.80 48.40 47.66 48.25 135,060 +0.48(+1.00%)
Nov 19, 2012 47.44 47.77 47.16 47.77 134,368 +0.77(+1.64%)
Nov 16, 2012 46.46 47.13 45.81 47.00 178,353 +0.65(+1.40%)
Nov 15, 2012 46.70 46.93 45.86 46.35 79,627 -0.53(-1.13%)
Nov 14, 2012 47.80 47.86 46.76 46.88 195,035 -0.94(-1.97%)
Nov 13, 2012 47.61 48.30 47.61 47.82 51,426 -0.07(-0.15%)
Nov 12, 2012 48.43 48.62 47.53 47.89 66,477 -0.42(-0.87%)
Nov 09, 2012 48.34 48.90 48.24 48.31 68,236 -0.30(-0.62%)
Nov 08, 2012 48.45 49.58 48.31 48.61 154,364 +0.46(+0.96%)
Nov 07, 2012 49.89 49.97 48.05 48.15 103,516 -2.18(-4.33%)
Nov 06, 2012 49.99 50.68 49.72 50.33 56,117 +0.61(+1.23%)
Nov 05, 2012 49.90 50.36 49.65 49.72 92,132 -0.28(-0.56%)
Nov 02, 2012 50.40 51.22 50.00 50.00 90,720 -0.46(-0.91%)
Nov 01, 2012 50.48 50.72 50.25 50.46 144,694 -0.13(-0.26%)
Oct 31, 2012 50.59 51.07 50.24 50.59 128,808 -0.39(-0.77%)
Oct 26, 2012 51.22 50.98 50.98 50.98 126,000 -0.28(-0.55%)
Oct 25, 2012 50.85 51.26 50.71 51.26 82,612 +0.53(+1.04%)
Oct 24, 2012 50.98 51.11 50.50 50.73 76,975 -0.21(-0.41%)
Oct 23, 2012 50.85 51.07 50.26 50.94 104,871 -0.55(-1.07%)
Oct 19, 2012 51.73 52.00 51.10 51.49 128,194 -0.63(-1.21%)
Oct 18, 2012 52.13 52.30 52.01 52.12 73,487 -0.17(-0.33%)
Oct 17, 2012 51.52 52.29 51.40 52.29 80,590 +0.66(+1.28%)
Oct 16, 2012 51.25 51.68 51.09 51.63 95,202 +0.43(+0.84%)
Oct 15, 2012 51.37 51.39 50.75 51.20 127,576 -0.29(-0.56%)
Oct 12, 2012 51.81 52.02 51.30 51.49 75,203 -0.40(-0.77%)
Oct 11, 2012 52.14 52.33 51.76 51.89 90,707 -0.18(-0.35%)
Oct 10, 2012 52.12 52.44 51.87 52.07 69,415 -0.16(-0.31%)
Oct 09, 2012 52.48 52.71 52.16 52.23 76,604 -0.39(-0.74%)
Oct 08, 2012 52.43 52.87 52.43 52.62 23,356 -0.06(-0.11%)
Oct 05, 2012 52.84 53.47 52.62 52.68 53,121 -0.16(-0.30%)
Oct 04, 2012 52.71 52.97 52.32 52.84 54,242 +0.23(+0.44%)
Oct 03, 2012 53.08 53.09 52.55 52.61 62,644 -0.26(-0.49%)
Oct 02, 2012 53.10 53.20 52.68 52.87 82,407 +0.06(+0.11%)
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.