Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 47.84 47.93 47.57 47.92 623,050 +0.54(+1.14%)
Dec 31, 2012 46.93 47.54 46.85 47.38 993,482 +0.70(+1.50%)
Dec 28, 2012 46.96 47.08 46.47 46.68 529,746 -0.83(-1.75%)
Dec 27, 2012 47.74 47.97 47.15 47.51 947,322 +0.19(+0.40%)
Dec 26, 2012 47.39 47.60 47.19 47.32 520,659 +0.13(+0.28%)
Dec 24, 2012 47.56 47.57 46.65 47.19 329,568 -0.41(-0.86%)
Dec 21, 2012 47.34 47.70 47.24 47.60 1,070,987 +0.17(+0.36%)
Dec 20, 2012 47.51 47.53 47.24 47.43 1,100,216 +0.69(+1.48%)
Dec 19, 2012 47.19 47.30 46.70 46.74 1,511,077 -0.89(-1.87%)
Dec 18, 2012 47.04 47.76 47.04 47.63 1,794,846 +0.79(+1.69%)
Dec 17, 2012 46.58 46.99 46.56 46.84 1,784,769 -0.18(-0.38%)
Dec 14, 2012 46.78 47.31 46.64 47.02 1,473,154 +0.12(+0.26%)
Dec 13, 2012 46.80 47.05 46.73 46.90 1,354,463 +0.24(+0.51%)
Dec 12, 2012 46.91 47.03 46.50 46.66 1,978,000 -0.25(-0.53%)
Dec 11, 2012 46.71 46.95 46.59 46.91 2,106,400 +0.69(+1.49%)
Dec 10, 2012 46.15 46.34 46.03 46.22 1,655,700 -0.10(-0.22%)
Dec 07, 2012 46.14 46.32 45.80 46.32 757,300 +0.26(+0.56%)
Dec 06, 2012 45.99 46.06 45.61 46.06 692,331 +0.26(+0.57%)
Dec 05, 2012 45.51 45.97 45.45 45.80 1,290,619 +0.39(+0.86%)
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.