Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.21 48.90 47.73 48.48 1,873,761 +0.26(+0.53%)
Jan 30, 2013 48.45 48.96 48.14 48.23 1,440,116 -0.23(-0.47%)
Jan 29, 2013 47.60 48.54 47.32 48.46 1,522,885 +0.87(+1.83%)
Jan 28, 2013 48.24 48.47 47.40 47.58 2,129,150 -0.95(-1.95%)
Jan 25, 2013 48.16 48.82 48.02 48.53 2,060,228 +0.20(+0.42%)
Jan 24, 2013 47.88 49.24 47.88 48.33 1,917,099 +0.64(+1.35%)
Jan 23, 2013 48.13 48.25 47.46 47.69 2,376,000 -0.59(-1.22%)
Jan 22, 2013 47.15 48.53 46.76 48.27 3,350,766 +1.09(+2.32%)
Jan 18, 2013 46.19 47.20 45.90 47.18 2,343,604 +1.12(+2.43%)
Jan 17, 2013 45.68 46.55 45.46 46.06 2,057,971 +0.52(+1.15%)
Jan 16, 2013 45.38 45.56 44.37 45.54 2,119,160 +0.14(+0.30%)
Jan 15, 2013 44.32 45.45 44.32 45.40 1,923,719 +0.73(+1.64%)
Jan 14, 2013 44.18 44.93 44.15 44.66 1,676,020 +0.50(+1.12%)
Jan 11, 2013 44.09 44.31 43.46 44.17 2,089,773 +0.31(+0.71%)
Jan 10, 2013 43.85 44.07 42.97 43.86 3,205,699 +0.21(+0.48%)
Jan 09, 2013 44.97 45.00 42.97 43.64 5,382,756 -1.31(-2.92%)
Jan 08, 2013 45.44 45.55 44.33 44.96 3,364,113 -0.69(-1.51%)
Jan 07, 2013 45.59 45.80 44.83 45.65 2,419,337 -0.37(-0.80%)
Jan 04, 2013 45.96 46.47 45.67 46.01 2,428,832 +0.20(+0.44%)
Jan 03, 2013 45.23 46.48 44.31 45.81 3,043,454 +0.61(+1.34%)
Jan 02, 2013 44.86 45.66 43.81 45.21 4,892,073 -0.46(-1.01%)
Dec 31, 2012 44.78 45.74 44.54 45.66 1,958,353 +0.83(+1.84%)
Dec 28, 2012 45.33 45.39 44.77 44.84 1,499,253 -0.84(-1.85%)
Dec 27, 2012 45.34 45.77 45.12 45.68 2,113,046 +0.28(+0.63%)
Dec 26, 2012 46.11 46.20 45.11 45.40 1,663,621 -0.47(-1.02%)
Dec 24, 2012 46.44 46.44 45.67 45.87 692,638 -0.81(-1.73%)
Dec 21, 2012 46.27 47.00 45.59 46.67 2,879,649 -0.22(-0.47%)
Dec 20, 2012 45.68 46.91 45.63 46.90 2,746,028 +1.33(+2.92%)
Dec 19, 2012 44.77 46.15 44.74 45.56 3,394,995 +0.83(+1.85%)
Dec 18, 2012 43.81 45.26 43.71 44.74 1,926,721 +0.89(+2.03%)
Dec 17, 2012 43.11 43.86 42.72 43.85 1,551,185 +0.88(+2.05%)
Dec 14, 2012 43.10 43.55 42.92 42.97 2,697,189 -0.21(-0.49%)
Dec 13, 2012 44.44 44.54 42.61 43.18 4,087,977 -1.44(-3.23%)
Dec 12, 2012 44.29 45.32 44.27 44.62 1,821,718 +0.48(+1.08%)
Dec 11, 2012 44.26 44.49 43.87 44.14 1,810,875 +0.04(+0.08%)
Dec 10, 2012 44.63 44.97 43.78 44.10 2,157,905 -0.74(-1.66%)
Dec 07, 2012 44.90 45.51 44.73 44.85 2,109,689 +0.05(+0.10%)
Dec 06, 2012 43.75 44.86 43.58 44.80 2,249,526 +1.06(+2.41%)
Dec 05, 2012 43.95 44.67 43.45 43.75 2,278,072 +0.06(+0.15%)
Dec 04, 2012 44.12 44.27 43.38 43.68 2,388,322 +0.43(+1.00%)
Nov 30, 2012 43.83 43.98 43.14 43.25 3,271,680 -0.60(-1.36%)
Nov 29, 2012 44.33 44.74 43.54 43.85 2,604,707 -0.14(-0.31%)
Nov 28, 2012 43.46 44.02 43.00 43.98 3,836,649 +0.09(+0.21%)
Nov 27, 2012 44.17 44.21 43.66 43.89 2,893,136 -0.27(-0.60%)
Nov 26, 2012 45.15 45.30 44.06 44.16 3,119,253 -1.64(-3.59%)
Nov 23, 2012 45.55 45.81 45.15 45.80 639,778 +0.39(+0.85%)
Nov 21, 2012 45.23 45.45 44.96 45.42 1,104,133 +0.19(+0.43%)
Nov 20, 2012 45.09 45.31 44.65 45.22 1,735,126 +0.15(+0.33%)
Nov 19, 2012 44.82 45.81 44.77 45.08 2,977,919 +1.03(+2.33%)
Nov 16, 2012 43.98 44.40 43.46 44.05 2,548,049 +0.30(+0.69%)
Nov 15, 2012 43.66 44.41 43.51 43.75 3,188,974 -0.32(-0.73%)
Nov 14, 2012 44.49 44.74 43.98 44.07 2,101,455 -0.33(-0.74%)
Nov 13, 2012 43.33 45.08 43.30 44.40 2,214,686 +0.49(+1.11%)
Nov 12, 2012 43.79 44.08 43.50 43.91 1,167,273 +0.25(+0.57%)
Nov 09, 2012 43.49 44.08 43.28 43.66 2,656,804 -0.05(-0.11%)
Nov 08, 2012 44.33 44.61 43.64 43.71 2,460,465 -0.49(-1.10%)
Nov 07, 2012 44.10 44.45 43.60 44.20 2,715,658 -0.61(-1.35%)
Nov 06, 2012 44.55 45.21 44.39 44.80 2,878,155 +0.69(+1.56%)
Nov 05, 2012 43.70 44.27 43.60 44.11 2,405,280 +0.47(+1.07%)
Nov 02, 2012 44.31 44.67 43.58 43.64 4,326,235 -0.42(-0.96%)
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.