Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 49.95 50.39 49.91 50.16 514,345 +0.74(+1.50%)
Feb 27, 2013 49.31 49.77 49.07 49.42 527,061 +0.11(+0.22%)
Feb 26, 2013 49.25 49.60 48.95 49.31 548,045 +0.24(+0.49%)
Feb 25, 2013 49.71 50.51 49.05 49.07 501,081 -0.30(-0.61%)
Feb 22, 2013 49.67 49.87 49.06 49.37 449,734 -0.03(-0.06%)
Feb 21, 2013 49.60 49.89 48.63 49.40 606,647 -0.36(-0.72%)
Feb 20, 2013 50.41 50.79 49.74 49.76 528,666 -0.90(-1.78%)
Feb 19, 2013 49.91 50.68 49.91 50.66 526,472 +0.85(+1.71%)
Feb 15, 2013 50.75 51.24 49.75 49.81 659,144 -0.93(-1.83%)
Feb 14, 2013 50.02 50.75 49.82 50.74 570,807 +0.82(+1.64%)
Feb 13, 2013 49.97 50.12 49.51 49.92 498,724 +0.12(+0.24%)
Feb 12, 2013 48.83 49.90 48.83 49.80 590,378 +0.98(+2.01%)
Feb 11, 2013 48.90 49.37 48.53 48.82 668,425 -0.01(-0.02%)
Feb 08, 2013 48.65 48.95 48.26 48.83 596,756 +0.12(+0.25%)
Feb 07, 2013 48.50 48.74 48.16 48.71 471,686 +0.20(+0.41%)
Feb 06, 2013 48.75 49.00 47.22 48.51 1,191,799 -1.75(-3.48%)
Feb 04, 2013 50.64 50.93 50.11 50.26 616,921 -1.07(-2.08%)
Feb 01, 2013 50.91 51.74 49.93 51.33 844,155 +0.72(+1.42%)
Jan 31, 2013 49.59 50.63 49.59 50.61 576,018 +1.06(+2.14%)
Jan 30, 2013 49.83 49.83 49.17 49.55 356,053 +0.03(+0.06%)
Jan 29, 2013 48.86 49.54 48.51 49.52 399,020 +0.77(+1.58%)
Jan 28, 2013 48.91 48.96 48.38 48.75 435,858 +0.08(+0.16%)
Jan 25, 2013 48.57 48.97 47.82 48.67 433,054 +0.41(+0.85%)
Jan 24, 2013 48.43 48.90 48.24 48.26 387,921 -0.19(-0.39%)
Jan 23, 2013 48.93 49.00 48.13 48.45 526,446 -0.34(-0.70%)
Jan 22, 2013 48.10 49.00 48.10 48.79 483,926 +0.69(+1.43%)
Jan 18, 2013 47.20 48.22 47.09 48.10 357,919 +0.88(+1.86%)
Jan 17, 2013 47.66 47.81 47.07 47.22 648,557 -0.11(-0.23%)
Jan 16, 2013 47.53 48.00 47.23 47.33 433,202 -0.28(-0.59%)
Jan 15, 2013 47.51 48.11 47.49 47.61 574,400 +0.10(+0.21%)
Jan 14, 2013 47.77 48.02 47.26 47.51 436,657 -0.04(-0.08%)
Jan 11, 2013 47.86 48.00 47.31 47.55 620,733 -0.55(-1.14%)
Jan 10, 2013 47.95 48.39 47.70 48.10 798,791 +0.56(+1.18%)
Jan 09, 2013 47.25 47.95 47.02 47.54 806,011 +0.35(+0.74%)
Jan 08, 2013 46.68 47.26 46.55 47.19 724,778 +0.73(+1.57%)
Jan 07, 2013 46.17 46.97 46.11 46.46 639,171 +0.26(+0.56%)
Jan 04, 2013 45.58 46.65 45.51 46.20 657,891 +0.80(+1.76%)
Jan 03, 2013 44.86 46.04 44.86 45.40 538,921 +0.29(+0.64%)
Jan 02, 2013 45.12 45.54 43.19 45.11 840,123 +1.92(+4.45%)
Dec 31, 2012 42.29 43.23 42.22 43.19 846,616 +0.70(+1.65%)
Dec 28, 2012 42.27 43.19 42.27 42.49 528,516 -0.14(-0.33%)
Dec 27, 2012 42.81 43.25 42.25 42.63 618,627 -0.25(-0.58%)
Dec 26, 2012 43.48 43.72 42.63 42.88 443,413 -0.65(-1.49%)
Dec 24, 2012 43.59 43.70 43.12 43.53 280,383 -0.07(-0.16%)
Dec 21, 2012 44.00 44.15 43.50 43.60 1,337,576 -0.55(-1.25%)
Dec 20, 2012 43.90 44.45 43.78 44.15 990,054 +0.30(+0.69%)
Dec 19, 2012 43.35 44.17 43.07 43.85 1,058,480 +0.63(+1.45%)
Dec 18, 2012 42.25 43.58 42.17 43.22 861,123 +0.97(+2.30%)
Dec 17, 2012 42.14 42.50 42.04 42.25 494,867 +0.11(+0.26%)
Dec 14, 2012 42.02 42.73 41.87 42.14 598,512 -0.25(-0.59%)
Dec 13, 2012 42.30 42.79 42.04 42.39 1,067,466 -0.14(-0.33%)
Dec 12, 2012 43.25 43.58 42.25 42.53 809,707 -0.89(-2.05%)
Dec 11, 2012 43.19 43.43 42.85 43.42 552,737 +0.39(+0.91%)
Dec 10, 2012 42.76 43.75 42.65 43.03 511,083 +0.07(+0.16%)
Dec 07, 2012 43.02 43.27 42.80 42.96 424,282 -0.05(-0.12%)
Dec 06, 2012 43.00 43.28 42.87 43.01 347,928 +0.01(+0.02%)
Dec 05, 2012 42.93 43.34 42.74 43.00 661,438 -0.03(-0.07%)
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.