Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 44.52 45.75 43.66 45.26 6,173,723 -0.68(-1.47%)
Jan 30, 2013 46.59 46.65 45.88 45.93 4,348,391 -0.71(-1.53%)
Jan 29, 2013 46.35 46.80 46.24 46.65 3,291,609 +0.32(+0.69%)
Jan 28, 2013 46.86 47.26 46.33 46.33 3,640,268 -0.37(-0.78%)
Jan 25, 2013 46.64 46.74 46.19 46.69 4,116,305 +0.04(+0.08%)
Jan 24, 2013 45.65 46.78 45.59 46.66 4,027,119 +1.04(+2.28%)
Jan 23, 2013 45.25 45.65 44.87 45.62 2,715,542 +0.25(+0.56%)
Jan 22, 2013 44.09 45.47 44.03 45.36 4,000,074 +1.32(+3.00%)
Jan 18, 2013 44.19 44.24 43.84 44.04 3,317,843 -0.24(-0.55%)
Jan 17, 2013 43.14 44.29 42.97 44.28 3,682,744 +1.40(+3.26%)
Jan 16, 2013 43.18 43.20 42.63 42.88 2,192,753 -0.33(-0.76%)
Jan 15, 2013 42.65 43.25 42.50 43.21 2,356,704 +0.25(+0.59%)
Jan 14, 2013 42.83 43.03 42.34 42.96 2,204,114 +0.23(+0.55%)
Jan 11, 2013 42.98 43.03 42.49 42.73 1,963,300 -0.22(-0.50%)
Jan 10, 2013 42.31 42.94 42.13 42.94 2,148,355 +0.73(+1.73%)
Jan 09, 2013 41.80 42.61 41.80 42.21 2,492,718 +0.56(+1.35%)
Jan 08, 2013 43.13 43.44 41.65 41.65 4,799,364 -1.48(-3.44%)
Jan 07, 2013 42.36 43.15 42.23 43.13 2,609,186 +0.64(+1.50%)
Jan 04, 2013 42.43 42.60 42.01 42.49 4,400,415 +0.20(+0.46%)
Jan 03, 2013 43.12 43.19 42.23 42.30 5,409,821 -0.92(-2.12%)
Jan 02, 2013 43.64 43.69 42.77 43.21 4,195,456 -0.06(-0.13%)
Dec 31, 2012 42.50 43.32 42.23 43.27 2,751,066 +0.70(+1.65%)
Dec 28, 2012 43.01 43.32 42.54 42.57 1,705,734 -0.64(-1.47%)
Dec 27, 2012 43.54 43.71 42.74 43.20 2,301,521 -0.26(-0.60%)
Dec 26, 2012 43.45 43.90 43.29 43.46 2,697,697 +0.02(+0.04%)
Dec 24, 2012 43.61 43.75 43.29 43.45 1,003,355 -0.12(-0.28%)
Dec 21, 2012 43.49 43.85 43.18 43.57 4,875,180 -0.34(-0.77%)
Dec 20, 2012 42.98 43.97 42.88 43.90 4,111,403 +0.93(+2.15%)
Dec 19, 2012 43.42 43.45 42.61 42.98 3,614,592 -0.49(-1.12%)
Dec 18, 2012 43.21 43.55 43.05 43.46 3,889,432 +0.32(+0.74%)
Dec 17, 2012 42.65 43.24 42.51 43.15 2,677,289 +0.57(+1.34%)
Dec 14, 2012 42.74 42.97 42.36 42.58 4,440,445 -0.37(-0.87%)
Dec 13, 2012 42.81 43.51 42.64 42.95 4,416,434 +0.06(+0.13%)
Dec 12, 2012 42.11 43.64 41.86 42.89 9,049,625 +1.34(+3.21%)
Dec 11, 2012 41.75 41.76 41.20 41.56 5,933,661 -0.19(-0.45%)
Dec 10, 2012 41.58 41.90 41.23 41.75 4,640,103 -0.03(-0.07%)
Dec 07, 2012 41.17 41.79 41.15 41.77 4,385,398 +1.20(+2.95%)
Dec 06, 2012 40.68 40.76 40.28 40.58 2,624,863 -0.11(-0.28%)
Dec 05, 2012 40.52 40.97 40.13 40.69 3,590,190 +0.18(+0.44%)
Dec 04, 2012 40.51 41.06 40.48 40.51 3,998,994 +0.16(+0.39%)
Nov 30, 2012 39.97 40.56 39.86 40.35 5,563,275 +0.42(+1.05%)
Nov 29, 2012 39.68 40.15 39.64 39.93 4,601,186 +0.39(+0.99%)
Nov 28, 2012 39.47 39.87 39.35 39.54 3,919,348 -0.32(-0.80%)
Nov 27, 2012 39.89 40.40 39.74 39.86 5,467,933 -0.11(-0.28%)
Nov 26, 2012 39.98 40.09 39.51 39.97 4,000,746 -0.20(-0.49%)
Nov 23, 2012 39.41 40.19 39.26 40.17 1,777,764 +0.78(+1.97%)
Nov 21, 2012 39.06 39.69 38.79 39.39 2,897,834 +0.29(+0.74%)
Nov 20, 2012 39.00 39.23 38.70 39.10 3,285,429 +0.13(+0.34%)
Nov 19, 2012 38.33 38.99 38.29 38.97 2,865,076 +0.94(+2.48%)
Nov 16, 2012 38.11 38.29 37.67 38.03 2,979,441 -0.07(-0.20%)
Nov 15, 2012 38.12 38.49 37.91 38.10 3,462,048 -0.01(-0.02%)
Nov 14, 2012 38.78 38.92 37.90 38.11 5,866,016 -0.64(-1.66%)
Nov 13, 2012 39.02 39.58 38.76 38.76 3,102,389 -0.40(-1.03%)
Nov 12, 2012 39.43 39.54 39.14 39.16 2,530,548 -0.20(-0.50%)
Nov 09, 2012 39.54 40.21 39.27 39.35 4,729,190 -0.20(-0.50%)
Nov 08, 2012 39.99 40.82 39.47 39.55 5,429,653 -0.34(-0.84%)
Nov 07, 2012 40.24 40.64 39.56 39.89 10,424,253 -1.75(-4.20%)
Nov 06, 2012 41.30 41.66 40.71 41.63 4,681,645 +0.25(+0.61%)
Nov 05, 2012 41.18 41.47 40.51 41.38 5,758,107 +0.27(+0.66%)
Nov 02, 2012 41.59 41.69 40.80 41.11 7,868,097 -0.46(-1.10%)
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.