Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.05 50.65 50.02 50.56 1,535,954 +0.43(+0.86%)
Mar 27, 2013 49.76 50.21 49.54 50.13 1,048,515 -0.02(-0.04%)
Mar 26, 2013 49.72 50.22 49.54 50.15 1,505,521 +0.70(+1.42%)
Mar 25, 2013 50.20 50.20 49.18 49.45 2,019,172 -0.59(-1.18%)
Mar 22, 2013 49.86 50.06 49.76 50.04 1,773,004 +0.43(+0.87%)
Mar 21, 2013 49.61 49.80 48.96 49.61 3,012,852 -0.39(-0.78%)
Mar 20, 2013 50.49 50.53 49.79 50.00 1,378,544 +0.05(+0.10%)
Mar 19, 2013 50.32 50.67 49.75 49.95 2,231,328 -0.37(-0.74%)
Mar 18, 2013 50.29 50.72 49.28 50.32 1,633,085 -0.64(-1.26%)
Mar 15, 2013 50.82 51.38 50.73 50.96 2,340,591 -0.12(-0.23%)
Mar 14, 2013 50.75 51.14 50.60 51.08 1,400,683 +0.37(+0.73%)
Mar 13, 2013 50.48 50.80 49.92 50.71 1,594,003 +0.51(+1.02%)
Mar 12, 2013 50.71 50.94 49.84 50.20 1,781,532 -0.67(-1.32%)
Mar 11, 2013 50.28 50.94 50.28 50.87 1,646,012 +0.41(+0.81%)
Mar 08, 2013 49.71 50.46 49.50 50.46 2,787,422 +1.06(+2.15%)
Mar 07, 2013 48.74 49.74 48.68 49.40 2,839,743 +0.92(+1.90%)
Mar 06, 2013 48.50 49.14 48.31 48.48 1,871,811 +0.12(+0.25%)
Mar 05, 2013 47.28 48.64 47.28 48.36 2,768,564 +1.52(+3.25%)
Mar 04, 2013 46.90 46.91 45.87 46.84 2,720,512 -0.13(-0.28%)
Mar 01, 2013 47.23 47.34 46.65 46.97 2,035,974 -0.48(-1.01%)
Feb 28, 2013 47.82 48.02 47.39 47.45 1,543,304 +0.01(+0.02%)
Feb 27, 2013 46.54 47.69 46.51 47.44 1,332,328 +0.86(+1.85%)
Feb 26, 2013 46.39 46.74 45.81 46.58 1,767,058 +0.38(+0.82%)
Feb 25, 2013 47.18 47.34 46.18 46.20 1,772,644 -0.66(-1.41%)
Feb 22, 2013 46.89 47.16 46.67 46.86 1,232,979 +0.17(+0.36%)
Feb 21, 2013 47.14 47.20 46.27 46.69 1,962,912 -0.63(-1.33%)
Feb 20, 2013 48.42 48.42 47.20 47.32 2,272,199 -1.14(-2.35%)
Feb 19, 2013 48.26 48.70 48.19 48.46 1,413,291 +0.37(+0.77%)
Feb 15, 2013 48.06 48.32 47.88 48.09 1,920,372 -0.08(-0.17%)
Feb 14, 2013 47.81 48.19 47.44 48.17 1,141,865 +0.13(+0.27%)
Feb 13, 2013 48.01 48.15 47.53 48.04 1,194,479 +0.11(+0.23%)
Feb 12, 2013 47.98 48.07 47.72 47.93 1,118,146 +0.14(+0.29%)
Feb 11, 2013 47.63 47.81 47.27 47.79 1,041,758 +0.29(+0.61%)
Feb 08, 2013 47.41 47.76 47.11 47.50 1,166,418 +0.34(+0.72%)
Feb 07, 2013 47.03 47.59 46.51 47.16 2,282,441 -0.65(-1.36%)
Feb 06, 2013 47.38 48.32 47.37 47.81 1,869,800 +0.84(+1.79%)
Feb 04, 2013 47.36 47.94 46.86 46.97 2,476,618 -0.58(-1.22%)
Feb 01, 2013 47.52 47.91 47.31 47.55 3,137,066 +0.49(+1.04%)
Jan 31, 2013 47.79 48.75 46.94 47.06 3,739,713 -1.09(-2.26%)
Jan 30, 2013 48.18 48.57 47.95 48.15 2,529,452 -0.40(-0.82%)
Jan 29, 2013 48.28 48.65 47.78 48.55 1,970,270 +0.38(+0.79%)
Jan 28, 2013 48.41 48.64 48.10 48.17 2,037,828 -0.06(-0.12%)
Jan 25, 2013 47.86 48.29 47.73 48.23 2,081,328 +0.46(+0.96%)
Jan 24, 2013 46.46 48.50 46.23 47.77 4,306,384 +1.58(+3.42%)
Jan 23, 2013 46.56 46.70 46.00 46.19 1,326,772 -0.28(-0.60%)
Jan 22, 2013 46.16 46.50 46.13 46.47 1,279,030 +0.10(+0.22%)
Jan 18, 2013 46.35 46.49 45.88 46.37 1,550,030 -0.08(-0.17%)
Jan 17, 2013 45.73 46.59 45.73 46.45 1,309,681 +0.71(+1.55%)
Jan 16, 2013 45.90 45.98 45.52 45.74 1,293,199 -0.36(-0.78%)
Jan 15, 2013 45.78 46.17 45.60 46.10 1,277,396 -0.09(-0.19%)
Jan 14, 2013 46.03 46.22 45.71 46.19 1,394,309 +0.16(+0.35%)
Jan 11, 2013 46.06 46.41 45.62 46.03 1,394,401 +0.02(+0.04%)
Jan 10, 2013 45.92 46.04 45.48 46.01 1,961,661 +0.38(+0.83%)
Jan 09, 2013 45.57 45.79 45.42 45.63 2,105,947 -0.26(-0.57%)
Jan 08, 2013 46.14 46.16 45.49 45.89 1,598,398 -0.40(-0.86%)
Jan 07, 2013 46.49 46.65 46.18 46.29 1,292,529 -0.51(-1.09%)
Jan 04, 2013 46.58 46.96 46.37 46.80 1,854,810 +0.47(+1.01%)
Jan 03, 2013 45.96 46.85 45.96 46.33 2,403,148 -0.21(-0.45%)
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.