Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.34 52.50 50.13 52.22 4,441,887 +1.86(+3.69%)
Jan 30, 2013 51.00 51.20 49.93 50.36 2,238,543 -0.14(-0.28%)
Jan 29, 2013 49.17 50.80 48.72 50.50 4,267,723 +2.55(+5.32%)
Jan 28, 2013 47.30 48.20 46.78 47.95 1,992,637 +0.68(+1.44%)
Jan 25, 2013 46.86 47.35 46.70 47.27 2,407,477 +0.46(+0.98%)
Jan 24, 2013 45.59 47.20 45.20 46.81 3,252,136 +0.91(+1.98%)
Jan 23, 2013 44.41 46.74 44.24 45.90 4,994,702 +1.59(+3.59%)
Jan 22, 2013 44.37 44.74 44.00 44.31 3,183,625 +0.05(+0.11%)
Jan 18, 2013 45.47 45.58 43.56 44.26 4,418,713 -1.21(-2.66%)
Jan 17, 2013 46.57 46.74 45.26 45.47 3,164,264 -0.89(-1.92%)
Jan 16, 2013 46.33 47.30 45.67 46.36 3,923,474 +0.00(+0.00%)
Jan 15, 2013 45.65 46.87 45.63 46.36 3,627,430 +0.54(+1.18%)
Jan 14, 2013 44.70 45.98 44.49 45.82 3,201,372 +1.15(+2.57%)
Jan 11, 2013 44.34 44.68 44.00 44.67 3,439,240 +0.23(+0.52%)
Jan 10, 2013 44.15 44.54 43.70 44.44 3,475,445 +0.70(+1.60%)
Jan 09, 2013 43.75 44.09 43.26 43.74 2,964,721 +0.22(+0.51%)
Jan 08, 2013 42.91 43.61 42.91 43.52 3,039,917 +0.61(+1.42%)
Jan 07, 2013 44.16 44.52 42.76 42.91 4,739,355 -1.44(-3.25%)
Jan 04, 2013 44.77 44.99 43.52 44.35 3,190,233 -0.20(-0.45%)
Jan 03, 2013 46.52 46.57 44.38 44.55 4,044,276 -2.06(-4.42%)
Jan 02, 2013 46.05 46.62 45.76 46.61 3,514,305 +0.06(+0.13%)
Dec 31, 2012 44.83 46.85 44.51 46.55 1,864,397 +1.79(+4.00%)
Dec 28, 2012 45.56 45.59 44.62 44.76 1,547,282 -0.97(-2.12%)
Dec 27, 2012 46.23 46.45 44.86 45.73 1,551,904 -0.37(-0.80%)
Dec 26, 2012 46.53 47.04 46.10 46.10 1,093,717 -0.25(-0.54%)
Dec 24, 2012 46.67 47.13 46.21 46.35 826,406 -0.74(-1.57%)
Dec 21, 2012 46.71 47.09 46.03 47.09 4,535,304 -0.29(-0.61%)
Dec 20, 2012 46.37 47.39 46.37 47.38 1,796,553 +1.06(+2.29%)
Dec 19, 2012 46.71 46.97 46.01 46.32 2,725,926 -0.25(-0.54%)
Dec 18, 2012 46.51 46.85 46.27 46.57 2,023,409 +0.31(+0.67%)
Dec 17, 2012 46.57 46.90 45.75 46.26 2,553,844 -0.34(-0.73%)
Dec 14, 2012 45.10 46.86 44.97 46.60 2,343,008 +1.37(+3.03%)
Dec 13, 2012 45.42 45.52 44.31 45.23 2,139,942 -0.19(-0.42%)
Dec 12, 2012 45.43 45.87 45.02 45.42 2,044,471 +0.28(+0.62%)
Dec 11, 2012 44.33 45.56 44.08 45.14 3,229,399 +1.25(+2.85%)
Dec 10, 2012 43.68 44.18 43.64 43.89 2,537,661 +0.25(+0.57%)
Dec 07, 2012 43.81 43.91 42.99 43.64 2,861,714 +0.18(+0.41%)
Dec 06, 2012 43.17 43.65 42.68 43.46 2,967,299 +0.19(+0.44%)
Dec 05, 2012 45.10 45.49 43.25 43.27 3,109,423 -1.86(-4.12%)
Dec 04, 2012 45.35 45.84 45.05 45.13 2,098,070 -0.20(-0.44%)
Nov 30, 2012 45.42 45.56 45.03 45.33 2,759,766 +0.09(+0.20%)
Nov 29, 2012 45.50 45.74 44.89 45.24 2,101,975 +0.05(+0.11%)
Nov 28, 2012 44.50 45.22 44.09 45.19 1,994,826 +0.29(+0.65%)
Nov 27, 2012 44.92 45.20 44.26 44.90 2,865,657 +0.09(+0.20%)
Nov 26, 2012 45.30 45.40 44.69 44.81 3,465,146 -0.67(-1.47%)
Nov 23, 2012 44.95 45.80 44.72 45.48 1,322,364 +0.88(+1.97%)
Nov 21, 2012 44.25 44.66 44.00 44.60 1,762,543 +0.53(+1.20%)
Nov 20, 2012 43.61 44.34 43.27 44.07 2,387,785 +0.49(+1.12%)
Nov 19, 2012 43.09 44.04 43.09 43.58 3,019,756 +1.02(+2.40%)
Nov 16, 2012 42.26 42.65 41.79 42.56 3,431,427 +0.79(+1.89%)
Nov 15, 2012 41.49 42.29 41.45 41.77 3,711,404 +0.09(+0.22%)
Nov 14, 2012 41.36 42.01 41.28 41.68 3,132,653 +0.32(+0.77%)
Nov 13, 2012 40.89 41.70 40.45 41.36 2,542,165 -0.01(-0.02%)
Nov 12, 2012 40.84 41.83 40.84 41.37 2,304,357 +0.62(+1.52%)
Nov 09, 2012 40.77 41.29 40.35 40.75 2,051,085 +0.31(+0.77%)
Nov 08, 2012 40.27 41.49 40.27 40.44 2,315,286 -0.19(-0.47%)
Nov 07, 2012 40.93 41.42 39.34 40.63 3,761,317 +0.55(+1.37%)
Nov 06, 2012 39.06 40.90 39.01 40.08 3,771,582 +1.16(+2.98%)
Nov 05, 2012 37.96 39.05 37.96 38.92 2,314,876 +1.20(+3.18%)
Nov 02, 2012 38.90 39.10 37.60 37.72 3,798,111 -0.82(-2.13%)
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.