Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.63 41.75 40.85 41.00 191,843 -0.51(-1.23%)
Mar 27, 2013 41.72 41.73 41.25 41.51 74,852 -0.36(-0.85%)
Mar 26, 2013 41.81 42.12 41.57 41.87 62,981 +0.33(+0.79%)
Mar 25, 2013 41.86 42.20 41.38 41.54 37,838 -0.28(-0.67%)
Mar 22, 2013 42.23 42.40 41.73 41.82 59,847 -0.18(-0.43%)
Mar 21, 2013 42.31 42.51 41.81 42.00 59,599 -0.59(-1.37%)
Mar 20, 2013 42.87 42.87 42.44 42.59 126,817 -0.07(-0.16%)
Mar 19, 2013 42.86 42.86 42.41 42.65 86,460 +0.10(+0.23%)
Mar 18, 2013 42.59 43.14 42.40 42.56 92,112 -0.44(-1.03%)
Mar 15, 2013 43.10 43.47 42.81 43.00 178,998 -0.19(-0.44%)
Mar 14, 2013 42.68 43.34 42.56 43.19 95,098 +0.51(+1.19%)
Mar 13, 2013 42.51 42.77 42.37 42.68 112,193 +0.14(+0.34%)
Mar 12, 2013 42.71 42.71 42.16 42.54 98,639 -0.17(-0.40%)
Mar 11, 2013 42.72 43.03 42.55 42.71 102,602 -0.11(-0.25%)
Mar 08, 2013 42.92 43.23 42.59 42.82 79,248 +0.25(+0.59%)
Mar 07, 2013 42.61 42.78 42.24 42.57 136,976 +0.10(+0.23%)
Mar 06, 2013 42.35 42.68 42.09 42.47 165,687 +0.25(+0.59%)
Mar 05, 2013 41.80 42.44 41.80 42.22 268,656 +0.57(+1.36%)
Mar 04, 2013 40.42 41.68 40.35 41.66 267,838 +1.28(+3.16%)
Mar 01, 2013 39.79 40.70 39.57 40.38 180,458 +0.32(+0.79%)
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 40.13 463,629 -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%)
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.