Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 51.58 52.36 51.58 51.71 2,336,657 -0.34(-0.65%)
Feb 27, 2013 50.92 52.23 50.49 52.04 2,934,048 +1.37(+2.71%)
Feb 26, 2013 50.87 51.03 49.53 50.67 4,897,603 -2.01(-3.81%)
Feb 22, 2013 52.79 52.79 51.77 52.68 3,052,270 +0.12(+0.23%)
Feb 21, 2013 52.94 52.95 51.70 52.56 4,304,175 -1.15(-2.14%)
Feb 20, 2013 55.54 55.57 53.56 53.71 3,862,609 -1.92(-3.45%)
Feb 19, 2013 55.57 56.05 55.30 55.62 3,055,966 +0.00(+0.00%)
Feb 15, 2013 56.43 56.84 55.05 55.62 10,412,356 -3.01(-5.13%)
Feb 14, 2013 56.04 58.83 55.73 58.63 5,973,621 +2.21(+3.93%)
Feb 13, 2013 55.88 56.89 55.88 56.41 3,102,181 +0.91(+1.64%)
Feb 12, 2013 55.19 55.80 55.19 55.50 2,805,152 +0.39(+0.70%)
Feb 11, 2013 55.54 55.66 54.95 55.12 2,602,583 -0.62(-1.12%)
Feb 08, 2013 55.46 55.82 55.13 55.74 2,021,055 +0.15(+0.27%)
Feb 07, 2013 55.06 56.04 55.06 55.59 2,484,899 -0.30(-0.53%)
Feb 06, 2013 55.70 55.92 54.30 55.89 4,332,988 -0.44(-0.79%)
Feb 04, 2013 56.62 56.84 56.16 56.33 2,172,606 -0.99(-1.72%)
Feb 01, 2013 56.60 57.34 56.08 57.32 2,821,192 +1.26(+2.24%)
Jan 31, 2013 56.51 57.00 55.75 56.07 2,376,070 -0.68(-1.20%)
Jan 30, 2013 56.58 57.89 56.36 56.75 3,496,740 -0.32(-0.55%)
Jan 29, 2013 57.13 57.27 56.77 57.07 2,365,653 -0.44(-0.77%)
Jan 28, 2013 57.41 57.95 56.96 57.51 6,397,615 +1.39(+2.48%)
Jan 25, 2013 55.28 56.14 55.25 56.12 3,062,152 +1.15(+2.09%)
Jan 24, 2013 55.13 55.87 54.90 54.97 2,871,561 -0.33(-0.59%)
Jan 23, 2013 54.95 55.53 54.88 55.30 2,345,642 +0.18(+0.32%)
Jan 22, 2013 55.21 55.37 54.77 55.12 2,212,771 -0.03(-0.05%)
Jan 18, 2013 55.01 55.15 54.58 55.15 2,283,282 +0.46(+0.85%)
Jan 17, 2013 54.41 54.84 54.19 54.68 4,731,644 +0.61(+1.13%)
Jan 16, 2013 53.18 54.56 53.07 54.07 4,874,135 +0.79(+1.48%)
Jan 15, 2013 53.01 53.55 52.94 53.28 4,454,184 -0.04(-0.07%)
Jan 14, 2013 55.47 55.70 53.19 53.32 11,993,136 -0.16(-0.30%)
Jan 11, 2013 53.28 53.59 53.11 53.48 4,289,919 +0.10(+0.19%)
Jan 10, 2013 53.15 53.44 52.28 53.38 5,224,757 +1.22(+2.33%)
Jan 09, 2013 51.70 52.30 51.70 52.16 3,222,618 +0.40(+0.76%)
Jan 08, 2013 51.56 51.95 51.25 51.77 4,434,831 -0.15(-0.29%)
Jan 07, 2013 51.33 52.14 50.90 51.92 6,348,041 +0.68(+1.33%)
Jan 04, 2013 49.46 51.36 49.45 51.23 10,877,757 +2.59(+5.32%)
Jan 03, 2013 45.44 49.34 45.12 48.64 12,701,289 +2.93(+6.40%)
Jan 02, 2013 44.97 45.73 44.15 45.72 2,834,135 +1.56(+3.54%)
Dec 31, 2012 43.39 44.24 43.24 44.15 2,524,607 +0.45(+1.04%)
Dec 28, 2012 43.90 44.04 43.52 43.70 1,581,275 -0.29(-0.65%)
Dec 27, 2012 44.27 44.40 43.32 43.99 2,452,423 -0.17(-0.38%)
Dec 26, 2012 44.79 44.98 44.00 44.15 1,588,803 -0.49(-1.11%)
Dec 24, 2012 44.98 45.08 44.62 44.65 652,651 -0.47(-1.05%)
Dec 21, 2012 45.02 45.43 44.84 45.12 2,258,759 -0.85(-1.85%)
Dec 20, 2012 45.59 45.99 45.37 45.97 1,875,322 +0.09(+0.19%)
Dec 19, 2012 46.10 46.21 45.45 45.88 2,090,301 -0.04(-0.09%)
Dec 18, 2012 44.95 45.97 44.80 45.92 2,375,763 +1.22(+2.72%)
Dec 17, 2012 44.37 44.74 44.14 44.71 2,477,045 +0.56(+1.28%)
Dec 14, 2012 44.18 44.56 43.81 44.14 2,532,845 -0.16(-0.36%)
Dec 13, 2012 45.30 45.36 43.96 44.30 2,854,800 -0.96(-2.12%)
Dec 12, 2012 45.75 45.75 45.22 45.26 1,816,627 -0.12(-0.26%)
Dec 11, 2012 45.53 45.85 45.18 45.38 2,139,962 +0.06(+0.13%)
Dec 10, 2012 45.71 45.84 45.24 45.32 2,114,186 -0.29(-0.63%)
Dec 07, 2012 45.93 46.07 45.42 45.61 2,339,599 -0.22(-0.47%)
Dec 06, 2012 45.92 46.32 45.74 45.83 1,924,911 -0.29(-0.62%)
Dec 05, 2012 46.17 46.36 45.70 46.11 2,010,008 -0.05(-0.11%)
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.