Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 52.96 53.09 52.65 52.81 154,109 -0.12(-0.23%)
Sep 28, 2012 52.81 53.27 52.56 52.93 88,677 -0.14(-0.26%)
Sep 27, 2012 53.07 53.23 52.43 53.07 109,666 +0.08(+0.15%)
Sep 26, 2012 53.02 53.81 52.71 52.99 105,962 -0.11(-0.21%)
Sep 25, 2012 53.37 53.77 53.05 53.10 158,277 -0.24(-0.45%)
Sep 24, 2012 52.44 53.60 52.44 53.34 77,435 +0.77(+1.46%)
Sep 21, 2012 52.44 52.88 52.14 52.57 294,909 +0.56(+1.08%)
Sep 20, 2012 51.95 52.18 51.46 52.01 150,278 -0.23(-0.44%)
Sep 19, 2012 52.37 52.43 52.04 52.24 86,488 -0.21(-0.40%)
Sep 18, 2012 51.82 52.49 51.67 52.45 85,534 +0.42(+0.81%)
Sep 17, 2012 52.48 52.50 51.82 52.03 91,269 -0.45(-0.86%)
Sep 14, 2012 52.74 52.74 52.24 52.48 118,327 -0.23(-0.44%)
Sep 13, 2012 51.26 52.83 51.21 52.71 154,619 +1.42(+2.77%)
Sep 12, 2012 50.91 51.39 50.61 51.29 130,906 +0.39(+0.77%)
Sep 11, 2012 51.43 51.66 50.81 50.90 108,003 -0.59(-1.15%)
Sep 10, 2012 51.21 51.70 51.01 51.49 44,049 +0.04(+0.08%)
Sep 07, 2012 51.81 51.81 51.26 51.45 47,102 -0.12(-0.23%)
Sep 06, 2012 51.18 51.68 50.74 51.57 97,761 +0.38(+0.74%)
Sep 05, 2012 51.61 51.61 51.10 51.19 103,525 -0.17(-0.33%)
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.