Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.20 53.53 51.30 51.84 20,411,670 +0.24(+0.47%)
Jan 30, 2013 51.66 52.16 51.39 51.60 11,601,780 -0.25(-0.48%)
Jan 29, 2013 51.41 52.08 51.41 51.85 8,833,930 +0.44(+0.85%)
Jan 28, 2013 52.09 52.09 51.35 51.41 8,001,400 -0.53(-1.02%)
Jan 25, 2013 52.28 52.28 51.72 51.94 7,156,650 -0.28(-0.54%)
Jan 24, 2013 51.79 52.57 51.77 52.23 5,868,550 +0.47(+0.91%)
Jan 23, 2013 51.96 52.25 51.51 51.76 4,990,110 -0.22(-0.42%)
Jan 22, 2013 52.48 52.48 51.46 51.98 7,456,030 -0.12(-0.24%)
Jan 18, 2013 51.96 52.15 51.34 52.10 10,770,710 -0.23(-0.45%)
Jan 17, 2013 52.47 52.67 52.13 52.34 5,249,980 +0.21(+0.40%)
Jan 16, 2013 51.64 52.26 51.50 52.13 6,189,500 -0.15(-0.29%)
Jan 15, 2013 52.22 52.34 51.92 52.28 5,857,360 -0.07(-0.14%)
Jan 14, 2013 52.95 53.00 52.12 52.35 9,910,200 -0.52(-0.98%)
Jan 11, 2013 52.75 52.98 52.55 52.87 6,423,170 +0.10(+0.20%)
Jan 10, 2013 53.25 53.25 52.43 52.77 12,563,050 -0.47(-0.89%)
Jan 09, 2013 52.52 53.24 52.27 53.24 11,460,440 +1.46(+2.81%)
Jan 08, 2013 52.00 52.10 51.49 51.78 6,983,790 -0.17(-0.33%)
Jan 07, 2013 51.30 52.13 51.17 51.95 11,395,800 +0.86(+1.67%)
Jan 04, 2013 51.12 51.22 50.70 51.10 11,495,620 -0.00(-0.00%)
Jan 03, 2013 51.05 51.55 50.81 51.10 9,451,930 +0.07(+0.14%)
Jan 02, 2013 50.61 51.03 49.13 51.03 12,277,750 +1.90(+3.87%)
Dec 31, 2012 48.34 49.19 48.29 49.13 6,369,980 +0.82(+1.70%)
Dec 28, 2012 48.50 48.87 48.28 48.31 4,685,980 -0.48(-0.98%)
Dec 27, 2012 48.60 49.29 48.11 48.79 6,232,510 +0.17(+0.34%)
Dec 26, 2012 49.45 49.59 48.50 48.62 5,748,040 -0.88(-1.78%)
Dec 24, 2012 49.29 49.62 49.25 49.50 2,694,340 +0.15(+0.29%)
Dec 21, 2012 49.30 49.69 48.83 49.36 8,319,790 -0.50(-0.99%)
Dec 20, 2012 49.22 49.86 48.95 49.85 9,357,350 +0.91(+1.87%)
Dec 19, 2012 49.48 49.49 48.89 48.94 5,627,700 -0.35(-0.71%)
Dec 18, 2012 49.00 49.50 48.78 49.29 6,620,900 +0.36(+0.73%)
Dec 17, 2012 48.34 48.99 48.11 48.93 7,180,140 +0.70(+1.46%)
Dec 14, 2012 48.12 48.48 48.03 48.23 5,346,020 -0.21(-0.44%)
Dec 13, 2012 48.59 48.76 48.25 48.44 5,679,710 +0.10(+0.20%)
Dec 12, 2012 48.20 48.74 48.02 48.34 9,511,990 +0.19(+0.40%)
Dec 11, 2012 48.00 48.50 47.91 48.15 8,576,350 +0.19(+0.40%)
Dec 10, 2012 48.04 48.05 47.55 47.96 5,769,610 +0.35(+0.74%)
Dec 07, 2012 48.16 48.28 47.60 47.61 6,388,800 -0.48(-1.00%)
Dec 06, 2012 47.58 48.09 47.39 48.09 5,963,430 +0.29(+0.60%)
Dec 05, 2012 48.30 48.40 47.44 47.80 6,643,670 -0.54(-1.12%)
Dec 04, 2012 48.76 48.80 48.06 48.34 6,429,780 -0.53(-1.08%)
Nov 30, 2012 48.58 48.99 48.38 48.87 9,832,900 +0.25(+0.51%)
Nov 29, 2012 48.42 49.08 48.32 48.62 9,079,270 +0.47(+0.98%)
Nov 28, 2012 47.57 48.16 47.48 48.15 6,583,330 +0.30(+0.63%)
Nov 27, 2012 48.01 48.37 47.79 47.85 4,876,210 -0.15(-0.32%)
Nov 26, 2012 48.02 48.28 47.83 48.00 4,976,640 -0.12(-0.25%)
Nov 23, 2012 48.09 48.20 47.80 48.12 2,390,260 +0.18(+0.38%)
Nov 21, 2012 47.84 48.07 47.76 47.94 2,926,670 +0.19(+0.39%)
Nov 20, 2012 47.91 48.26 47.22 47.76 6,803,780 -0.11(-0.23%)
Nov 19, 2012 46.94 47.87 46.84 47.87 6,812,320 +1.41(+3.03%)
Nov 16, 2012 45.85 47.05 45.60 46.46 9,028,320 +0.74(+1.63%)
Nov 15, 2012 46.29 46.29 45.36 45.72 7,073,290 -0.62(-1.33%)
Nov 14, 2012 47.27 47.40 46.23 46.33 6,081,020 -0.79(-1.68%)
Nov 13, 2012 46.71 47.69 46.47 47.12 4,951,790 +0.12(+0.26%)
Nov 12, 2012 46.57 47.10 46.31 47.00 7,024,250 +0.53(+1.15%)
Nov 09, 2012 45.85 46.87 45.85 46.47 6,419,290 +0.29(+0.62%)
Nov 08, 2012 46.43 46.82 46.18 46.18 6,202,770 -0.29(-0.62%)
Nov 07, 2012 47.00 47.12 46.15 46.47 7,636,430 -0.71(-1.50%)
Nov 06, 2012 46.86 47.29 46.72 47.18 4,119,510 +0.61(+1.32%)
Nov 05, 2012 46.73 47.10 46.47 46.56 6,168,240 -0.38(-0.81%)
Nov 02, 2012 47.15 47.70 46.87 46.95 9,513,450 +0.08(+0.16%)
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.