Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 43.21 44.09 42.47 44.07 2,652,435 +0.95(+2.19%)
Oct 31, 2012 43.48 43.87 42.97 43.12 3,452,245 -0.44(-1.01%)
Oct 26, 2012 41.30 43.56 43.56 43.56 15,584,948 +3.96(+9.99%)
Oct 25, 2012 39.86 40.15 38.68 39.61 3,726,265 +0.19(+0.49%)
Oct 24, 2012 40.33 40.55 39.36 39.41 2,690,513 -0.73(-1.81%)
Oct 23, 2012 39.51 40.39 39.36 40.14 2,373,973 -0.69(-1.69%)
Oct 19, 2012 41.24 41.58 40.53 40.83 2,541,126 -0.52(-1.27%)
Oct 18, 2012 41.73 41.75 40.92 41.35 2,428,550 -0.65(-1.55%)
Oct 17, 2012 42.14 42.41 41.64 42.00 2,155,631 +0.15(+0.35%)
Oct 16, 2012 41.04 41.89 40.80 41.85 2,041,072 +1.20(+2.96%)
Oct 15, 2012 39.96 40.78 39.95 40.65 1,743,435 +0.39(+0.98%)
Oct 12, 2012 40.64 41.05 40.17 40.26 2,406,335 -0.45(-1.10%)
Oct 11, 2012 40.81 41.74 40.57 40.71 2,560,982 +0.35(+0.86%)
Oct 10, 2012 40.27 40.96 40.16 40.36 1,266,025 -0.17(-0.41%)
Oct 09, 2012 40.29 40.85 40.01 40.52 2,511,978 +0.23(+0.57%)
Oct 08, 2012 40.35 40.64 40.13 40.29 2,222,862 -0.35(-0.86%)
Oct 05, 2012 41.17 41.42 40.39 40.64 2,448,263 +0.02(+0.05%)
Oct 04, 2012 40.51 40.71 40.05 40.62 3,268,937 +0.40(+1.00%)
Oct 03, 2012 41.29 41.36 39.62 40.22 6,038,133 -1.08(-2.62%)
Oct 02, 2012 41.95 42.08 40.84 41.30 2,954,388 -0.64(-1.53%)
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.