Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.06 40.18 39.77 40.06 1,043,155 -0.07(-0.17%)
Feb 27, 2013 40.13 40.41 39.95 40.13 463,630 -0.02(-0.05%)
Feb 26, 2013 40.31 40.52 40.02 40.15 321,591 -0.32(-0.78%)
Feb 25, 2013 41.74 41.74 40.46 40.47 255,548 -1.19(-2.86%)
Feb 22, 2013 41.72 41.72 41.52 41.66 102,641 +0.00(+0.00%)
Feb 21, 2013 42.23 42.25 41.30 41.66 224,148 -0.46(-1.09%)
Feb 20, 2013 42.35 42.39 42.06 42.12 367,090 -0.33(-0.77%)
Feb 19, 2013 43.25 43.54 42.29 42.44 432,648 -0.81(-1.88%)
Feb 15, 2013 43.84 43.84 43.14 43.26 353,804 -0.30(-0.68%)
Feb 14, 2013 43.45 43.85 43.42 43.55 161,819 +0.10(+0.22%)
Feb 13, 2013 42.82 43.46 42.82 43.46 261,099 +0.38(+0.89%)
Feb 12, 2013 44.66 44.90 42.36 43.07 730,857 -3.25(-7.02%)
Feb 11, 2013 46.20 46.51 45.97 46.33 79,449 +0.00(+0.00%)
Feb 08, 2013 45.68 46.42 45.65 46.33 61,615 +0.57(+1.26%)
Feb 07, 2013 45.12 45.76 44.91 45.75 57,433 +0.59(+1.31%)
Feb 06, 2013 44.99 45.16 44.56 45.16 106,702 +0.34(+0.77%)
Feb 04, 2013 45.58 45.58 44.59 44.82 57,282 -0.98(-2.13%)
Feb 01, 2013 45.30 45.82 44.34 45.79 76,731 +0.80(+1.79%)
Jan 31, 2013 45.37 45.58 44.82 44.99 85,378 -0.50(-1.09%)
Jan 30, 2013 45.60 46.06 45.28 45.49 69,017 -0.05(-0.11%)
Jan 29, 2013 45.04 45.59 44.86 45.53 51,142 +0.36(+0.81%)
Jan 28, 2013 45.66 46.16 44.93 45.17 77,865 -0.47(-1.03%)
Jan 25, 2013 45.51 45.68 45.15 45.64 81,201 +0.31(+0.68%)
Jan 24, 2013 44.55 45.35 44.34 45.33 89,486 +0.80(+1.81%)
Jan 23, 2013 44.48 44.78 44.32 44.53 118,745 +0.10(+0.22%)
Jan 22, 2013 44.42 44.70 44.15 44.43 68,605 +0.00(+0.00%)
Jan 18, 2013 44.12 44.53 44.04 44.43 132,510 +0.32(+0.72%)
Jan 17, 2013 44.16 44.32 43.94 44.12 87,188 -0.06(-0.13%)
Jan 16, 2013 44.35 44.52 44.13 44.17 63,653 -0.38(-0.86%)
Jan 15, 2013 44.24 44.64 44.20 44.56 40,162 +0.06(+0.13%)
Jan 14, 2013 44.58 44.58 44.33 44.50 48,916 -0.24(-0.53%)
Jan 11, 2013 44.80 44.99 44.44 44.74 50,464 +0.04(+0.09%)
Jan 10, 2013 43.07 44.82 42.93 44.70 164,179 +0.01(+0.02%)
Jan 09, 2013 45.18 45.46 44.48 44.69 108,863 -0.47(-1.04%)
Jan 08, 2013 45.08 45.38 44.94 45.16 73,864 +0.11(+0.23%)
Jan 07, 2013 45.59 45.85 44.99 45.06 39,920 -0.79(-1.73%)
Jan 04, 2013 45.67 45.95 45.52 45.85 31,790 +0.18(+0.40%)
Jan 03, 2013 46.01 46.10 45.51 45.67 49,641 -0.41(-0.89%)
Jan 02, 2013 46.83 47.01 45.99 46.08 133,374 +0.05(+0.10%)
Dec 31, 2012 44.81 46.06 44.78 46.03 47,616 +1.04(+2.32%)
Dec 28, 2012 45.70 45.92 44.85 44.99 70,600 -0.92(-2.00%)
Dec 27, 2012 45.85 46.06 45.31 45.91 65,185 +0.01(+0.02%)
Dec 26, 2012 45.97 46.16 45.74 45.90 51,243 -0.04(-0.08%)
Dec 24, 2012 46.00 46.08 45.62 45.94 28,507 +0.01(+0.02%)
Dec 21, 2012 45.77 46.24 45.59 45.93 244,796 -0.06(-0.13%)
Dec 20, 2012 45.45 46.13 45.29 45.98 110,066 +0.47(+1.03%)
Dec 19, 2012 44.48 45.69 44.47 45.51 232,164 +0.99(+2.21%)
Dec 18, 2012 44.52 44.89 42.98 44.53 308,296 +0.26(+0.58%)
Dec 17, 2012 46.80 46.80 43.79 44.27 226,208 -2.49(-5.32%)
Dec 14, 2012 46.80 47.11 46.36 46.76 30,817 -0.27(-0.57%)
Dec 13, 2012 47.30 47.39 46.84 47.03 29,970 -0.23(-0.49%)
Dec 12, 2012 48.48 48.48 47.20 47.26 60,902 -1.07(-2.22%)
Dec 11, 2012 47.57 48.39 47.29 48.33 52,291 +0.76(+1.59%)
Dec 10, 2012 47.48 47.76 47.14 47.57 82,480 +0.06(+0.12%)
Dec 07, 2012 47.88 47.88 47.08 47.52 38,040 -0.21(-0.44%)
Dec 06, 2012 47.88 47.88 47.24 47.73 32,616 -0.29(-0.60%)
Dec 05, 2012 47.83 48.34 47.42 48.01 57,495 +0.29(+0.60%)
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.