Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 44.84 45.26 44.56 44.82 3,045,675 -0.40(-0.88%)
Feb 27, 2013 44.25 45.41 44.25 45.22 2,491,823 +0.76(+1.71%)
Feb 26, 2013 44.55 44.81 43.65 44.46 2,994,205 +0.21(+0.47%)
Feb 25, 2013 46.06 46.46 44.20 44.25 2,866,698 -1.55(-3.38%)
Feb 22, 2013 45.87 46.03 45.16 45.80 2,267,258 +0.24(+0.53%)
Feb 21, 2013 45.82 45.82 44.93 45.56 3,620,974 -0.52(-1.13%)
Feb 20, 2013 47.02 47.05 46.05 46.08 4,753,262 -0.57(-1.22%)
Feb 19, 2013 46.85 47.15 46.58 46.65 4,088,780 +0.07(+0.15%)
Feb 15, 2013 47.43 47.53 46.26 46.58 4,137,578 -0.68(-1.44%)
Feb 14, 2013 46.07 47.77 46.02 47.26 6,129,295 +1.13(+2.45%)
Feb 13, 2013 45.86 46.24 45.83 46.13 2,369,441 +0.31(+0.68%)
Feb 12, 2013 45.35 45.83 45.24 45.82 2,155,435 +0.42(+0.93%)
Feb 11, 2013 45.10 45.62 45.10 45.40 3,001,204 -0.25(-0.55%)
Feb 08, 2013 44.99 45.65 44.91 45.65 2,118,989 +0.81(+1.81%)
Feb 07, 2013 45.32 45.55 44.77 44.84 2,847,639 -0.38(-0.84%)
Feb 06, 2013 44.73 45.39 44.40 45.22 3,449,671 +0.85(+1.92%)
Feb 04, 2013 44.71 44.92 44.34 44.37 2,362,082 -0.66(-1.47%)
Feb 01, 2013 45.14 45.25 44.62 45.03 3,732,911 +0.31(+0.69%)
Jan 31, 2013 44.68 45.07 44.48 44.72 4,281,469 -0.23(-0.51%)
Jan 30, 2013 45.75 45.93 44.82 44.95 4,611,107 -0.90(-1.96%)
Jan 29, 2013 45.56 45.94 45.30 45.85 2,975,653 +0.23(+0.50%)
Jan 28, 2013 45.71 46.19 45.40 45.62 2,858,708 +0.01(+0.02%)
Jan 25, 2013 45.40 46.90 45.26 45.61 5,111,574 +0.69(+1.54%)
Jan 24, 2013 45.25 45.52 44.54 44.92 2,698,988 -0.29(-0.64%)
Jan 23, 2013 44.90 45.50 44.30 45.21 5,592,697 +0.36(+0.80%)
Jan 22, 2013 44.20 45.14 43.76 44.85 6,217,192 +0.55(+1.24%)
Jan 18, 2013 42.99 44.30 42.99 44.30 8,073,556 +1.57(+3.67%)
Jan 17, 2013 42.62 42.89 42.34 42.73 2,514,427 +0.26(+0.61%)
Jan 16, 2013 42.10 42.56 42.02 42.47 1,886,956 +0.28(+0.66%)
Jan 15, 2013 41.82 42.35 41.64 42.19 2,966,721 +0.18(+0.43%)
Jan 14, 2013 42.90 43.03 41.93 42.01 3,350,799 -1.00(-2.33%)
Jan 11, 2013 43.10 43.19 42.67 43.01 2,142,489 -0.02(-0.05%)
Jan 10, 2013 42.81 43.10 42.70 43.03 1,818,441 +0.62(+1.46%)
Jan 09, 2013 42.50 42.62 42.09 42.41 2,460,770 +0.05(+0.12%)
Jan 08, 2013 42.44 42.44 41.77 42.36 3,289,834 -0.65(-1.51%)
Jan 07, 2013 43.17 43.20 42.66 43.01 2,785,588 -0.52(-1.19%)
Jan 04, 2013 42.53 43.60 42.44 43.53 3,245,462 +0.98(+2.30%)
Jan 03, 2013 42.04 43.07 41.55 42.55 4,456,773 +0.42(+1.00%)
Jan 02, 2013 41.29 42.14 40.98 42.13 4,605,160 +1.31(+3.21%)
Dec 31, 2012 39.77 40.85 39.76 40.82 3,806,010 +0.89(+2.23%)
Dec 28, 2012 40.28 40.28 39.57 39.93 3,671,184 -0.14(-0.35%)
Dec 27, 2012 40.00 40.22 39.56 40.07 3,531,033 -0.07(-0.17%)
Dec 26, 2012 40.51 40.67 40.04 40.14 3,197,834 -0.18(-0.45%)
Dec 24, 2012 40.66 40.76 40.18 40.32 1,541,000 -0.34(-0.84%)
Dec 21, 2012 40.76 41.10 40.50 40.66 5,813,458 -0.54(-1.31%)
Dec 20, 2012 41.16 41.35 40.84 41.20 6,734,077 +0.08(+0.19%)
Dec 19, 2012 42.08 42.48 41.09 41.12 6,860,010 -0.81(-1.93%)
Dec 18, 2012 39.65 42.67 39.65 41.93 11,570,292 +1.29(+3.17%)
Dec 17, 2012 40.77 41.13 40.57 40.64 4,775,592 -0.45(-1.10%)
Dec 14, 2012 41.45 41.56 40.80 41.09 5,200,264 -1.09(-2.58%)
Dec 13, 2012 42.78 43.02 41.86 42.18 3,126,318 -0.74(-1.72%)
Dec 12, 2012 42.97 43.24 42.63 42.92 2,205,220 +0.03(+0.07%)
Dec 11, 2012 42.46 43.17 42.46 42.89 2,910,377 +0.49(+1.16%)
Dec 10, 2012 42.25 42.60 42.10 42.40 2,130,744 +0.14(+0.33%)
Dec 07, 2012 42.17 42.46 42.02 42.26 2,071,912 +0.28(+0.67%)
Dec 06, 2012 41.88 42.30 41.82 41.98 3,787,361 -0.02(-0.05%)
Dec 05, 2012 42.36 42.73 41.88 42.00 4,809,419 -0.25(-0.59%)
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.