Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.71 51.17 50.26 50.88 752,890 -0.11(-0.22%)
Jan 30, 2013 52.40 52.58 50.77 50.99 1,107,919 -1.52(-2.89%)
Jan 29, 2013 53.06 53.19 52.15 52.51 1,005,803 -0.55(-1.04%)
Jan 28, 2013 52.92 54.11 52.60 53.06 1,669,049 +1.00(+1.92%)
Jan 25, 2013 48.97 52.78 48.70 52.06 2,544,090 +3.35(+6.88%)
Jan 24, 2013 48.49 49.35 48.28 48.71 1,199,031 +0.40(+0.83%)
Jan 23, 2013 49.00 49.16 48.06 48.31 1,238,613 -0.80(-1.63%)
Jan 22, 2013 49.96 50.30 49.00 49.11 775,930 -0.84(-1.68%)
Jan 18, 2013 49.36 50.01 49.04 49.95 654,291 +0.67(+1.36%)
Jan 17, 2013 48.18 49.50 48.18 49.28 755,398 +1.11(+2.30%)
Jan 16, 2013 47.96 48.47 47.60 48.17 521,124 +0.15(+0.31%)
Jan 15, 2013 47.68 48.33 47.03 48.02 747,943 +1.13(+2.41%)
Jan 14, 2013 47.69 48.36 46.83 46.89 730,273 -1.05(-2.19%)
Jan 12, 2013 48.23 48.29 47.33 47.94 679,584 +0.00(+0.00%)
Jan 11, 2013 48.23 48.29 47.33 47.94 679,584 -0.05(-0.10%)
Jan 10, 2013 48.59 49.09 47.81 47.99 923,600 -0.60(-1.23%)
Jan 09, 2013 49.44 49.46 48.50 48.59 718,377 -0.50(-1.02%)
Jan 08, 2013 49.19 49.25 48.30 49.09 960,758 +0.08(+0.16%)
Jan 07, 2013 50.03 50.50 48.90 49.01 904,842 -1.09(-2.18%)
Jan 04, 2013 50.12 50.40 48.26 50.10 3,457,307 -1.95(-3.75%)
Jan 03, 2013 52.72 53.21 51.93 52.05 958,090 -0.45(-0.86%)
Jan 02, 2013 52.32 53.79 51.94 52.50 741,613 +0.81(+1.57%)
Dec 31, 2012 50.13 51.88 49.62 51.69 495,724 +1.26(+2.50%)
Dec 28, 2012 50.28 51.25 50.11 50.43 394,286 +0.09(+0.18%)
Dec 27, 2012 51.92 52.20 50.12 50.34 617,426 -0.45(-0.89%)
Dec 26, 2012 51.78 52.15 50.70 50.79 703,025 -1.06(-2.04%)
Dec 24, 2012 51.94 52.06 51.50 51.85 312,131 -0.15(-0.29%)
Dec 21, 2012 51.89 52.38 51.51 52.00 910,699 -0.20(-0.38%)
Dec 20, 2012 52.50 52.94 51.99 52.20 549,800 -0.11(-0.21%)
Dec 19, 2012 52.23 52.97 51.90 52.31 688,429 -0.01(-0.02%)
Dec 18, 2012 52.24 52.68 51.97 52.32 762,838 +0.04(+0.08%)
Dec 17, 2012 51.91 52.60 51.58 52.28 566,498 +0.71(+1.37%)
Dec 14, 2012 50.45 51.87 50.00 51.57 855,650 -0.30(-0.57%)
Dec 13, 2012 52.00 52.81 51.34 51.87 616,040 -0.09(-0.17%)
Dec 12, 2012 52.95 54.16 51.91 51.96 2,975,466 +1.15(+2.26%)
Dec 11, 2012 50.79 51.11 50.50 50.81 496,218 +0.40(+0.79%)
Dec 10, 2012 50.11 51.13 49.87 50.41 843,136 +0.07(+0.14%)
Dec 07, 2012 51.00 51.24 49.75 50.34 679,488 -0.53(-1.04%)
Dec 06, 2012 50.59 51.17 49.65 50.87 713,451 +0.73(+1.46%)
Dec 05, 2012 47.68 50.22 47.64 50.14 1,411,418 +2.77(+5.85%)
Dec 04, 2012 46.96 47.98 45.19 47.37 1,283,235 +0.33(+0.70%)
Nov 30, 2012 47.63 47.83 46.92 47.04 705,330 -0.44(-0.93%)
Nov 29, 2012 46.97 48.07 46.51 47.48 690,912 +0.92(+1.98%)
Nov 28, 2012 46.36 46.96 45.86 46.56 617,749 +0.17(+0.37%)
Nov 27, 2012 46.51 47.44 44.76 46.39 1,002,246 -0.16(-0.34%)
Nov 26, 2012 46.00 47.25 45.70 46.55 1,354,689 +0.55(+1.20%)
Nov 24, 2012 46.14 46.72 45.89 46.00 376,822 +0.00(+0.00%)
Nov 23, 2012 46.14 46.72 45.89 46.00 376,822 -0.08(-0.17%)
Nov 21, 2012 45.55 46.43 45.22 46.08 665,070 +0.51(+1.12%)
Nov 20, 2012 45.04 45.89 44.99 45.57 1,160,505 +0.45(+1.00%)
Nov 19, 2012 45.17 46.61 44.87 45.12 1,099,780 +0.40(+0.89%)
Nov 16, 2012 44.24 44.79 43.64 44.72 1,079,630 +0.43(+0.97%)
Nov 15, 2012 43.60 44.65 43.07 44.29 800,375 +0.83(+1.91%)
Nov 14, 2012 45.50 46.33 43.20 43.46 993,465 -1.77(-3.91%)
Nov 13, 2012 45.67 46.22 45.15 45.23 667,471 -0.76(-1.65%)
Nov 12, 2012 46.57 47.29 45.50 45.99 648,203 -0.52(-1.12%)
Nov 09, 2012 46.09 47.10 45.74 46.51 731,458 +0.14(+0.30%)
Nov 08, 2012 47.37 47.90 46.26 46.37 662,142 -0.91(-1.92%)
Nov 07, 2012 47.21 48.13 46.73 47.28 646,707 -0.59(-1.23%)
Nov 06, 2012 47.08 48.49 46.83 47.87 705,778 +1.04(+2.22%)
Nov 05, 2012 46.66 47.29 46.27 46.83 617,792 +0.05(+0.11%)
Nov 02, 2012 47.86 48.25 46.13 46.78 1,189,906 -1.02(-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.