Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.77 42.85 42.61 42.61 7,551,259 -0.11(-0.26%)
Feb 27, 2013 42.48 42.86 42.29 42.71 5,099,498 +0.29(+0.68%)
Feb 26, 2013 42.15 42.50 41.88 42.43 6,124,216 +0.51(+1.23%)
Feb 25, 2013 42.48 42.82 41.91 41.91 8,160,624 -0.39(-0.92%)
Feb 22, 2013 42.15 42.30 41.72 42.30 7,080,851 +0.19(+0.46%)
Feb 21, 2013 42.18 42.29 42.04 42.11 7,074,701 -0.21(-0.50%)
Feb 20, 2013 42.22 42.62 42.17 42.32 5,705,645 +0.09(+0.20%)
Feb 19, 2013 41.79 42.23 41.78 42.23 5,108,329 +0.46(+1.10%)
Feb 15, 2013 41.70 42.09 41.70 41.77 7,036,480 +0.07(+0.17%)
Feb 14, 2013 41.48 41.76 41.45 41.70 5,488,498 +0.05(+0.11%)
Feb 13, 2013 41.62 41.66 41.51 41.65 5,625,555 +0.10(+0.24%)
Feb 12, 2013 41.51 41.64 41.46 41.55 25,462,886 -0.08(-0.19%)
Feb 11, 2013 41.37 41.75 41.31 41.63 23,702,904 +0.14(+0.34%)
Feb 08, 2013 41.43 41.71 41.37 41.49 22,195,158 -0.05(-0.11%)
Feb 07, 2013 41.59 41.65 41.11 41.54 6,776,384 -0.12(-0.28%)
Feb 06, 2013 41.65 41.83 41.42 41.65 4,629,008 +0.29(+0.71%)
Feb 04, 2013 41.58 41.62 41.30 41.36 6,433,291 -0.50(-1.20%)
Feb 01, 2013 41.36 42.08 41.36 41.86 5,445,981 +0.39(+0.95%)
Jan 31, 2013 41.76 41.83 41.10 41.47 6,633,167 -0.36(-0.85%)
Jan 30, 2013 41.89 42.31 41.70 41.82 8,180,309 -0.13(-0.31%)
Jan 29, 2013 40.75 42.38 40.75 41.95 14,247,528 +1.30(+3.19%)
Jan 28, 2013 41.03 41.13 40.52 40.66 10,427,912 -0.44(-1.07%)
Jan 25, 2013 41.07 41.45 41.00 41.10 7,805,956 +0.04(+0.09%)
Jan 24, 2013 40.63 41.14 40.63 41.06 8,699,357 +0.59(+1.45%)
Jan 23, 2013 40.74 40.90 40.32 40.47 13,482,910 -0.80(-1.95%)
Jan 22, 2013 41.49 41.53 41.03 41.28 7,870,972 -0.25(-0.61%)
Jan 18, 2013 41.17 41.53 40.88 41.53 8,490,867 +0.34(+0.83%)
Jan 17, 2013 40.63 41.30 40.56 41.19 6,321,000 +0.31(+0.76%)
Jan 16, 2013 41.07 41.17 40.72 40.88 5,783,563 -0.28(-0.68%)
Jan 15, 2013 40.67 41.21 40.66 41.16 7,658,980 +0.38(+0.93%)
Jan 14, 2013 41.09 41.26 40.74 40.78 8,138,747 -0.24(-0.58%)
Jan 11, 2013 41.21 41.24 40.90 41.02 6,637,358 -0.11(-0.26%)
Jan 10, 2013 41.13 41.34 40.83 41.13 8,188,233 +0.22(+0.53%)
Jan 09, 2013 40.31 40.98 40.16 40.91 9,409,251 +0.84(+2.10%)
Jan 08, 2013 39.72 40.18 39.61 40.07 6,793,725 +0.30(+0.76%)
Jan 07, 2013 39.63 40.09 39.40 39.77 9,049,078 -0.05(-0.14%)
Jan 04, 2013 39.44 40.09 39.15 39.82 17,592,664 +1.42(+3.70%)
Jan 03, 2013 38.25 38.50 38.01 38.40 9,643,430 +0.16(+0.42%)
Jan 02, 2013 38.70 38.72 37.99 38.24 10,817,089 +0.15(+0.39%)
Dec 31, 2012 37.46 38.11 37.37 38.09 6,790,294 +0.56(+1.48%)
Dec 28, 2012 37.58 37.98 37.50 37.54 4,721,025 -0.29(-0.76%)
Dec 27, 2012 37.83 38.15 37.48 37.82 5,630,835 -0.07(-0.18%)
Dec 26, 2012 37.92 38.03 37.55 37.89 4,765,002 +0.02(+0.04%)
Dec 24, 2012 38.20 38.20 37.69 37.88 3,579,954 -0.39(-1.03%)
Dec 21, 2012 37.75 38.37 37.65 38.27 16,641,477 +0.23(+0.61%)
Dec 20, 2012 37.76 38.12 37.62 38.04 8,490,478 +0.25(+0.67%)
Dec 19, 2012 38.17 38.32 37.78 37.78 9,110,497 -0.46(-1.21%)
Dec 18, 2012 37.51 38.26 37.34 38.25 17,391,996 +0.91(+2.44%)
Dec 17, 2012 36.92 37.50 36.90 37.34 9,639,608 +0.42(+1.15%)
Dec 14, 2012 37.11 37.14 36.77 36.91 8,231,048 -0.34(-0.91%)
Dec 13, 2012 37.98 38.05 37.05 37.25 13,163,486 -0.59(-1.57%)
Dec 12, 2012 38.04 38.62 37.70 37.85 24,293,396 -1.24(-3.16%)
Dec 11, 2012 38.78 39.21 38.73 39.08 6,993,553 +0.37(+0.96%)
Dec 10, 2012 38.32 38.86 38.00 38.71 5,563,195 +0.38(+0.99%)
Dec 07, 2012 38.21 38.36 38.00 38.33 3,848,375 +0.18(+0.47%)
Dec 06, 2012 38.33 38.35 38.04 38.15 6,669,202 -0.14(-0.36%)
Dec 05, 2012 38.02 38.39 37.83 38.29 6,820,964 +0.28(+0.73%)
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.