Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.55 44.71 44.30 44.63 384,192 +0.25(+0.56%)
Mar 27, 2013 44.13 44.38 43.93 44.38 391,017 -0.03(-0.07%)
Mar 26, 2013 44.62 44.84 44.07 44.41 518,684 -0.07(-0.16%)
Mar 25, 2013 44.51 44.84 44.19 44.48 300,722 +0.12(+0.27%)
Mar 22, 2013 44.17 44.50 43.99 44.36 349,658 +0.36(+0.82%)
Mar 21, 2013 44.25 44.31 43.93 44.00 660,411 -0.48(-1.08%)
Mar 20, 2013 44.45 44.71 44.06 44.48 267,246 +0.26(+0.59%)
Mar 19, 2013 45.19 45.22 43.95 44.22 672,038 -0.86(-1.91%)
Mar 18, 2013 45.05 45.29 44.90 45.08 377,699 -0.64(-1.40%)
Mar 15, 2013 45.29 45.73 45.01 45.72 822,217 +0.45(+0.99%)
Mar 14, 2013 44.84 45.60 44.58 45.27 574,538 +0.61(+1.37%)
Mar 13, 2013 44.54 44.82 44.35 44.66 242,156 +0.15(+0.34%)
Mar 12, 2013 44.31 44.65 44.00 44.51 681,696 +0.16(+0.36%)
Mar 11, 2013 43.78 44.52 43.28 44.35 858,650 +0.39(+0.89%)
Mar 08, 2013 43.83 44.07 43.50 43.96 421,898 +0.31(+0.71%)
Mar 07, 2013 43.34 43.78 43.08 43.65 923,919 +0.33(+0.76%)
Mar 06, 2013 42.80 43.83 42.61 43.32 974,560 +0.72(+1.69%)
Mar 05, 2013 42.50 42.84 42.48 42.60 888,284 +0.41(+0.97%)
Mar 04, 2013 42.40 42.43 41.53 42.19 616,945 -0.31(-0.73%)
Mar 01, 2013 42.17 42.61 41.65 42.50 469,947 +0.05(+0.12%)
Feb 28, 2013 42.23 42.59 42.10 42.45 535,012 +0.35(+0.83%)
Feb 27, 2013 42.30 42.81 42.07 42.10 1,096,466 -0.15(-0.36%)
Feb 26, 2013 42.13 42.40 41.40 42.25 577,414 +0.30(+0.72%)
Feb 25, 2013 43.69 44.33 41.95 41.95 563,664 -1.51(-3.47%)
Feb 22, 2013 43.35 43.69 43.03 43.46 571,135 +0.26(+0.60%)
Feb 21, 2013 43.51 43.55 42.90 43.20 953,203 -0.44(-1.01%)
Feb 20, 2013 44.38 44.38 43.55 43.64 643,152 -0.75(-1.69%)
Feb 19, 2013 44.32 44.69 43.99 44.39 783,844 +0.20(+0.45%)
Feb 15, 2013 44.46 44.70 43.87 44.19 890,839 -0.20(-0.45%)
Feb 14, 2013 44.31 44.78 44.26 44.39 639,777 -0.02(-0.05%)
Feb 13, 2013 44.83 45.04 44.40 44.41 636,350 -0.34(-0.76%)
Feb 12, 2013 45.19 45.41 44.70 44.75 554,673 -0.25(-0.56%)
Feb 11, 2013 45.44 45.61 44.74 45.00 435,796 -0.59(-1.29%)
Feb 08, 2013 45.23 45.64 45.11 45.59 453,051 +0.37(+0.82%)
Feb 07, 2013 44.98 45.30 44.56 45.22 861,795 +0.18(+0.40%)
Feb 06, 2013 45.25 45.38 44.71 45.04 955,097 -0.48(-1.05%)
Feb 04, 2013 44.99 45.76 44.99 45.52 1,308,866 +0.23(+0.51%)
Feb 01, 2013 45.13 46.38 44.82 45.29 2,099,567 +0.51(+1.14%)
Jan 31, 2013 40.50 45.22 40.48 44.78 6,708,493 -4.50(-9.13%)
Jan 30, 2013 50.15 50.34 49.15 49.28 695,246 -0.82(-1.64%)
Jan 29, 2013 49.65 50.30 49.60 50.10 1,262,690 +0.40(+0.80%)
Jan 28, 2013 50.25 50.25 49.47 49.70 809,335 -0.55(-1.09%)
Jan 25, 2013 50.10 50.50 49.88 50.25 589,712 +0.27(+0.54%)
Jan 24, 2013 49.78 50.33 48.91 49.98 813,097 -0.01(-0.02%)
Jan 23, 2013 49.68 50.00 49.37 49.99 725,379 +0.19(+0.38%)
Jan 22, 2013 49.61 49.82 49.13 49.80 823,724 +0.18(+0.36%)
Jan 18, 2013 50.17 50.23 49.59 49.62 1,321,062 -0.47(-0.94%)
Jan 17, 2013 50.34 50.34 49.84 50.09 762,067 +0.10(+0.20%)
Jan 16, 2013 49.94 50.28 49.69 49.99 662,838 -0.15(-0.30%)
Jan 15, 2013 49.84 50.24 49.68 50.14 698,034 +0.00(+0.00%)
Jan 14, 2013 49.90 50.52 49.83 50.14 701,662 +0.24(+0.48%)
Jan 11, 2013 49.88 49.96 49.60 49.90 1,168,438 +0.03(+0.06%)
Jan 10, 2013 49.33 50.20 49.27 49.87 2,143,190 +0.55(+1.12%)
Jan 09, 2013 47.99 49.45 47.91 49.32 1,210,212 +1.73(+3.64%)
Jan 08, 2013 47.35 47.62 46.78 47.59 871,183 +0.06(+0.13%)
Jan 07, 2013 47.10 48.36 46.74 47.53 1,198,167 +1.30(+2.81%)
Jan 04, 2013 46.06 46.37 45.80 46.23 541,347 +0.28(+0.61%)
Jan 03, 2013 45.82 46.46 45.73 45.95 488,801 +0.09(+0.20%)
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.