Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.52 51.29 50.45 51.08 3,021,411 +0.93(+1.85%)
Mar 27, 2013 49.36 50.19 49.36 50.15 3,135,038 -0.39(-0.77%)
Mar 26, 2013 50.51 50.73 50.28 50.54 3,463,953 +0.54(+1.08%)
Mar 25, 2013 50.25 50.52 49.40 50.00 10,186,174 -0.69(-1.36%)
Mar 22, 2013 50.28 50.82 50.22 50.69 2,396,321 +0.73(+1.46%)
Mar 21, 2013 49.53 50.22 49.45 49.96 6,253,487 -0.77(-1.52%)
Mar 20, 2013 50.31 50.93 50.22 50.73 1,466,043 +1.50(+3.05%)
Mar 19, 2013 49.24 49.46 48.65 49.23 1,904,947 +0.19(+0.39%)
Mar 18, 2013 48.57 49.43 48.48 49.04 2,065,544 -0.91(-1.82%)
Mar 15, 2013 49.39 49.95 49.32 49.95 2,819,702 +0.65(+1.32%)
Mar 14, 2013 48.89 49.34 48.74 49.30 1,005,933 +0.23(+0.47%)
Mar 13, 2013 48.82 49.08 48.44 49.07 1,537,473 +0.08(+0.16%)
Mar 12, 2013 48.90 49.30 48.65 48.99 1,747,059 -0.10(-0.20%)
Mar 11, 2013 49.00 49.34 48.89 49.09 3,424,223 -0.32(-0.65%)
Mar 08, 2013 49.27 49.46 48.86 49.41 3,845,856 +0.32(+0.65%)
Mar 07, 2013 48.80 49.30 48.78 49.09 876,202 +0.80(+1.66%)
Mar 06, 2013 48.49 48.54 48.04 48.29 750,213 -0.12(-0.25%)
Mar 05, 2013 48.25 48.74 48.22 48.41 1,316,239 +0.77(+1.62%)
Mar 04, 2013 47.29 47.70 47.19 47.64 1,172,491 +0.69(+1.47%)
Mar 01, 2013 46.85 47.20 46.51 46.95 735,047 -0.26(-0.55%)
Feb 28, 2013 46.76 47.52 46.73 47.21 1,488,913 +0.27(+0.58%)
Feb 27, 2013 46.27 47.02 46.16 46.94 2,923,057 +0.66(+1.43%)
Feb 26, 2013 47.06 47.31 46.24 46.28 3,031,795 -0.40(-0.86%)
Feb 25, 2013 48.99 49.02 46.63 46.68 3,280,311 -1.60(-3.31%)
Feb 22, 2013 47.64 48.43 47.46 48.28 7,769,739 +0.95(+2.01%)
Feb 21, 2013 47.47 47.62 46.97 47.33 3,031,899 -1.52(-3.11%)
Feb 20, 2013 49.37 49.51 48.85 48.85 828,037 -0.84(-1.69%)
Feb 19, 2013 49.14 49.70 49.04 49.69 937,918 +1.67(+3.48%)
Feb 15, 2013 48.53 48.61 47.98 48.02 881,878 -0.24(-0.50%)
Feb 14, 2013 48.36 48.66 48.17 48.26 2,502,778 -1.27(-2.56%)
Feb 13, 2013 49.00 49.53 49.00 49.53 1,493,728 +0.71(+1.45%)
Feb 12, 2013 48.16 48.95 48.08 48.82 3,086,244 +0.81(+1.69%)
Feb 11, 2013 48.27 48.27 47.41 48.01 4,500,543 +1.49(+3.20%)
Feb 08, 2013 45.53 47.30 45.45 46.52 10,888,709 +1.22(+2.69%)
Feb 07, 2013 45.12 45.35 44.50 45.30 5,893,245 -2.04(-4.31%)
Feb 06, 2013 46.71 47.35 46.56 47.34 2,133,874 +0.04(+0.08%)
Feb 04, 2013 48.29 48.34 47.03 47.30 1,131,553 -1.99(-4.04%)
Feb 01, 2013 49.08 49.45 48.89 49.29 591,125 +0.61(+1.25%)
Jan 31, 2013 48.77 49.10 48.49 48.68 461,965 -0.38(-0.77%)
Jan 30, 2013 49.23 49.56 49.05 49.06 1,864,828 +0.26(+0.53%)
Jan 29, 2013 48.70 48.93 48.59 48.80 1,947,751 -0.12(-0.25%)
Jan 28, 2013 49.45 49.45 48.81 48.92 1,306,985 -0.36(-0.73%)
Jan 25, 2013 49.03 49.28 48.78 49.28 1,151,868 +0.78(+1.61%)
Jan 24, 2013 48.26 48.65 48.18 48.50 1,192,363 +0.47(+0.98%)
Jan 23, 2013 47.83 48.12 47.74 48.03 1,015,598 +0.36(+0.76%)
Jan 22, 2013 47.91 47.91 47.43 47.67 1,432,974 -0.06(-0.13%)
Jan 18, 2013 48.18 48.35 47.68 47.73 1,308,682 -1.31(-2.67%)
Jan 17, 2013 48.69 49.14 48.45 49.04 2,174,677 +1.05(+2.19%)
Jan 16, 2013 48.31 48.38 47.99 47.99 2,180,731 +0.09(+0.19%)
Jan 15, 2013 48.09 48.27 47.62 47.90 2,034,260 -0.79(-1.62%)
Jan 14, 2013 48.81 48.88 48.50 48.69 1,168,083 -0.18(-0.37%)
Jan 11, 2013 49.00 49.28 48.75 48.87 1,478,313 +0.42(+0.87%)
Jan 10, 2013 48.40 48.72 48.23 48.45 3,218,466 +0.38(+0.79%)
Jan 09, 2013 47.97 48.43 47.96 48.07 670,960 -0.51(-1.05%)
Jan 08, 2013 48.33 48.65 48.24 48.58 1,139,487 +0.53(+1.10%)
Jan 07, 2013 47.69 48.14 47.62 48.05 1,311,042 +0.02(+0.04%)
Jan 04, 2013 47.67 48.29 47.65 48.03 2,355,727 +0.32(+0.67%)
Jan 03, 2013 47.75 47.98 47.61 47.71 896,288 -0.21(-0.44%)
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.