Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 47.79 48.22 47.71 47.90 6,691,660 +0.39(+0.82%)
Feb 27, 2013 46.90 47.69 46.87 47.51 4,799,838 +0.54(+1.15%)
Feb 26, 2013 46.49 47.06 46.48 46.97 5,186,060 +0.54(+1.16%)
Feb 25, 2013 47.42 47.67 46.43 46.43 6,326,543 -0.81(-1.71%)
Feb 22, 2013 46.71 47.37 46.60 47.24 6,619,376 +0.72(+1.55%)
Feb 21, 2013 46.40 46.68 46.02 46.52 7,326,821 -0.02(-0.04%)
Feb 20, 2013 47.23 47.23 46.36 46.54 7,984,432 -0.64(-1.36%)
Feb 19, 2013 47.11 47.35 47.06 47.18 4,973,320 +0.24(+0.51%)
Feb 15, 2013 47.44 47.48 46.57 46.94 7,327,202 -0.29(-0.61%)
Feb 14, 2013 47.46 47.51 47.13 47.23 4,816,480 -0.35(-0.74%)
Feb 13, 2013 47.63 47.93 47.50 47.58 4,380,277 -0.40(-0.83%)
Feb 12, 2013 47.54 48.00 47.50 47.98 7,067,528 +0.22(+0.46%)
Feb 11, 2013 47.50 47.80 47.44 47.76 9,574,815 +0.26(+0.55%)
Feb 08, 2013 47.48 47.59 47.34 47.50 11,305,159 +0.21(+0.44%)
Feb 07, 2013 47.44 47.49 46.82 47.29 4,895,984 -0.15(-0.32%)
Feb 06, 2013 47.48 47.62 47.30 47.44 4,280,139 +0.00(+0.00%)
Feb 04, 2013 47.60 47.80 47.39 47.44 4,128,912 -0.54(-1.13%)
Feb 01, 2013 47.68 48.08 47.43 47.98 5,175,052 +0.53(+1.12%)
Jan 31, 2013 47.49 47.88 47.25 47.45 5,866,416 -0.18(-0.38%)
Jan 30, 2013 47.84 48.09 47.52 47.63 6,911,571 -0.33(-0.69%)
Jan 29, 2013 48.01 48.20 47.92 47.96 4,740,318 -0.19(-0.39%)
Jan 28, 2013 48.26 48.32 47.87 48.15 5,256,260 -0.18(-0.37%)
Jan 25, 2013 48.19 48.40 47.93 48.33 5,520,297 +0.26(+0.54%)
Jan 24, 2013 47.61 48.37 47.61 48.07 6,887,565 +0.57(+1.20%)
Jan 23, 2013 47.55 47.94 47.32 47.50 7,631,396 -0.32(-0.67%)
Jan 22, 2013 47.20 47.95 46.87 47.82 10,069,526 +0.83(+1.77%)
Jan 18, 2013 46.50 47.02 46.40 46.99 8,617,458 +0.63(+1.36%)
Jan 17, 2013 46.27 46.49 46.19 46.36 4,859,783 +0.39(+0.85%)
Jan 16, 2013 45.99 46.03 45.62 45.97 5,435,939 -0.28(-0.61%)
Jan 15, 2013 46.17 46.43 46.10 46.25 3,732,969 -0.02(-0.04%)
Jan 14, 2013 46.47 46.69 46.21 46.27 5,301,924 +0.12(+0.26%)
Jan 11, 2013 46.24 46.30 45.67 46.15 5,007,213 -0.05(-0.11%)
Jan 10, 2013 46.64 46.77 45.67 46.20 5,981,013 -0.24(-0.52%)
Jan 09, 2013 46.18 46.47 46.10 46.44 5,031,066 +0.39(+0.85%)
Jan 08, 2013 46.02 46.15 45.47 46.05 5,119,644 +0.25(+0.55%)
Jan 07, 2013 45.63 45.88 45.41 45.80 4,315,375 +0.07(+0.15%)
Jan 04, 2013 45.39 45.82 45.34 45.73 5,241,947 +0.44(+0.97%)
Jan 03, 2013 46.25 46.30 45.11 45.29 6,850,655 -0.58(-1.26%)
Jan 02, 2013 45.93 45.98 45.55 45.87 6,886,466 +0.89(+1.98%)
Dec 31, 2012 44.13 45.02 44.10 44.98 6,997,577 +0.27(+0.60%)
Dec 28, 2012 44.72 45.12 44.60 44.71 5,941,926 -0.36(-0.80%)
Dec 27, 2012 45.05 45.16 44.28 45.07 6,389,669 -0.02(-0.04%)
Dec 26, 2012 44.81 45.27 44.76 45.09 4,807,850 +0.25(+0.56%)
Dec 24, 2012 44.70 44.96 44.47 44.84 2,475,303 -0.09(-0.20%)
Dec 21, 2012 44.97 45.10 44.50 44.93 8,922,439 -0.40(-0.88%)
Dec 20, 2012 44.96 45.33 44.70 45.33 4,560,734 +0.48(+1.07%)
Dec 19, 2012 44.95 45.10 44.80 44.85 7,341,546 -0.04(-0.09%)
Dec 18, 2012 44.64 44.98 44.45 44.89 6,724,884 +0.26(+0.58%)
Dec 17, 2012 44.23 44.75 44.22 44.63 5,709,224 +0.54(+1.22%)
Dec 14, 2012 43.99 44.47 43.98 44.09 4,765,176 +0.11(+0.25%)
Dec 13, 2012 44.23 44.47 43.63 43.98 5,413,544 -0.32(-0.72%)
Dec 12, 2012 44.86 44.89 44.18 44.30 9,787,442 +0.61(+1.40%)
Dec 11, 2012 43.40 43.96 43.25 43.69 5,829,986 +0.47(+1.09%)
Dec 10, 2012 43.07 43.35 43.01 43.22 5,290,612 +0.04(+0.09%)
Dec 07, 2012 43.00 43.20 42.61 43.18 4,064,200 +0.31(+0.72%)
Dec 06, 2012 42.71 42.95 42.56 42.87 4,173,058 +0.25(+0.59%)
Dec 05, 2012 42.48 42.80 42.25 42.62 6,340,948 +0.14(+0.33%)
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.