Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.93 54.41 53.56 54.28 416,191 +0.18(+0.33%)
Jan 30, 2013 54.18 54.55 53.88 54.10 91,929 -0.24(-0.44%)
Jan 29, 2013 53.85 54.52 53.85 54.34 105,599 +0.35(+0.65%)
Jan 28, 2013 53.86 54.39 53.58 53.99 100,671 +0.17(+0.32%)
Jan 25, 2013 53.71 53.84 53.17 53.82 97,846 +0.14(+0.26%)
Jan 24, 2013 53.50 53.72 53.20 53.68 147,742 +0.21(+0.39%)
Jan 23, 2013 53.43 53.78 53.21 53.47 131,198 +0.09(+0.17%)
Jan 22, 2013 52.76 53.52 52.76 53.38 100,373 +0.54(+1.02%)
Jan 18, 2013 52.20 52.90 52.20 52.84 117,549 +0.58(+1.11%)
Jan 17, 2013 52.14 52.49 51.78 52.26 120,117 +0.39(+0.75%)
Jan 16, 2013 51.67 51.95 51.64 51.87 208,844 +0.01(+0.02%)
Jan 15, 2013 52.03 52.03 51.62 51.86 59,916 -0.33(-0.63%)
Jan 14, 2013 51.84 52.40 51.64 52.19 196,333 +0.19(+0.37%)
Jan 11, 2013 51.68 52.01 51.36 52.00 156,033 +0.24(+0.46%)
Jan 10, 2013 51.51 51.88 51.05 51.76 137,587 +0.23(+0.45%)
Jan 09, 2013 51.57 51.76 51.06 51.53 132,294 +0.01(+0.02%)
Jan 08, 2013 51.58 51.88 51.30 51.52 124,555 -0.10(-0.19%)
Jan 07, 2013 51.43 52.05 51.30 51.62 171,496 -0.12(-0.23%)
Jan 04, 2013 51.42 51.83 50.94 51.74 112,186 +0.57(+1.11%)
Jan 03, 2013 51.15 51.32 50.80 51.17 97,672 -0.01(-0.02%)
Jan 02, 2013 50.88 51.43 50.52 51.18 262,667 +0.85(+1.69%)
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%)
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.