Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 48.44 49.33 48.21 48.83 109,270 +0.27(+0.56%)
Feb 27, 2013 47.60 48.95 47.58 48.56 98,100 +1.02(+2.15%)
Feb 26, 2013 46.78 47.87 46.24 47.54 190,964 +0.47(+1.00%)
Feb 22, 2013 47.16 47.31 46.84 47.07 368,055 +0.25(+0.53%)
Feb 21, 2013 46.78 47.28 46.56 46.82 198,695 +0.09(+0.19%)
Feb 20, 2013 47.51 47.77 46.23 46.73 374,177 -0.87(-1.83%)
Feb 19, 2013 47.84 48.04 47.27 47.60 199,379 -0.07(-0.15%)
Feb 15, 2013 51.07 51.99 47.50 47.67 332,013 -2.77(-5.49%)
Feb 14, 2013 50.65 50.88 50.26 50.44 118,149 -0.38(-0.75%)
Feb 13, 2013 50.57 50.86 50.32 50.82 45,384 -0.06(-0.12%)
Feb 12, 2013 50.86 51.97 50.13 50.88 34,332 -0.09(-0.18%)
Feb 11, 2013 51.31 51.67 50.54 50.97 59,735 -0.16(-0.31%)
Feb 08, 2013 51.55 51.73 51.04 51.13 51,870 -0.17(-0.33%)
Feb 07, 2013 51.44 51.79 50.90 51.30 36,078 -0.05(-0.10%)
Feb 06, 2013 50.86 51.39 50.67 51.35 36,617 +0.69(+1.36%)
Feb 04, 2013 51.11 51.51 50.53 50.66 39,983 -0.71(-1.38%)
Feb 01, 2013 50.94 51.79 49.76 51.37 58,359 +0.80(+1.58%)
Jan 31, 2013 50.69 51.07 49.96 50.57 68,337 -0.04(-0.08%)
Jan 30, 2013 51.14 51.44 50.24 50.61 59,658 -0.72(-1.40%)
Jan 29, 2013 50.81 51.35 50.65 51.33 52,146 +0.36(+0.71%)
Jan 28, 2013 51.42 51.62 50.79 50.97 61,216 -0.27(-0.53%)
Jan 25, 2013 51.06 51.43 50.67 51.24 37,205 +0.49(+0.97%)
Jan 24, 2013 51.30 51.58 50.59 50.75 135,642 -0.58(-1.13%)
Jan 23, 2013 51.70 51.70 50.97 51.33 64,729 -0.30(-0.58%)
Jan 22, 2013 51.56 51.70 50.78 51.63 82,277 +0.18(+0.35%)
Jan 18, 2013 50.91 51.45 50.90 51.45 61,681 +0.50(+0.98%)
Jan 17, 2013 51.08 51.26 50.84 50.95 35,275 +0.13(+0.26%)
Jan 16, 2013 51.02 51.43 50.79 50.82 104,174 -0.40(-0.78%)
Jan 15, 2013 51.82 52.00 50.98 51.22 28,229 -0.82(-1.58%)
Jan 14, 2013 51.94 52.05 51.52 52.04 35,090 +0.03(+0.06%)
Jan 11, 2013 51.57 52.09 51.23 52.01 88,184 +0.53(+1.03%)
Jan 10, 2013 53.00 53.00 50.68 51.48 84,820 -1.03(-1.96%)
Jan 09, 2013 51.76 52.87 51.58 52.51 69,856 +0.93(+1.80%)
Jan 08, 2013 51.31 51.64 50.96 51.58 80,998 +0.33(+0.64%)
Jan 07, 2013 51.24 51.80 50.95 51.25 56,905 -0.42(-0.81%)
Jan 04, 2013 51.14 51.92 49.90 51.67 72,990 +0.88(+1.73%)
Jan 03, 2013 50.46 51.48 50.17 50.79 92,589 +0.27(+0.53%)
Jan 02, 2013 47.64 50.70 46.57 50.52 227,093 +3.95(+8.48%)
Dec 31, 2012 45.94 46.99 45.51 46.57 147,884 +0.75(+1.64%)
Dec 28, 2012 46.08 46.53 45.81 45.82 62,820 -0.43(-0.93%)
Dec 27, 2012 46.37 46.55 45.90 46.25 101,246 -0.18(-0.39%)
Dec 26, 2012 46.72 46.94 46.07 46.43 71,237 -0.05(-0.11%)
Dec 24, 2012 46.16 46.72 45.53 46.48 76,499 -0.21(-0.45%)
Dec 21, 2012 46.23 46.70 46.00 46.69 508,349 +0.09(+0.20%)
Dec 20, 2012 46.05 46.93 45.93 46.60 92,060 +0.55(+1.19%)
Dec 19, 2012 45.87 46.62 45.76 46.05 159,178 -0.02(-0.04%)
Dec 18, 2012 46.56 46.91 45.89 46.07 115,409 -0.33(-0.71%)
Dec 17, 2012 45.81 46.78 45.81 46.40 102,189 +0.60(+1.31%)
Dec 14, 2012 46.87 47.14 45.68 45.80 78,041 -1.08(-2.30%)
Dec 13, 2012 47.26 47.67 46.56 46.88 109,440 -0.33(-0.70%)
Dec 12, 2012 48.26 48.26 47.11 47.21 76,013 -0.62(-1.30%)
Dec 11, 2012 48.43 48.46 47.47 47.83 108,888 -0.16(-0.33%)
Dec 10, 2012 48.00 48.24 47.57 47.99 52,529 +0.10(+0.21%)
Dec 07, 2012 47.36 48.07 46.93 47.89 99,949 +0.41(+0.86%)
Dec 06, 2012 47.38 47.69 47.02 47.48 60,944 +0.03(+0.06%)
Dec 05, 2012 48.00 48.00 47.17 47.45 101,917 -0.31(-0.65%)
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.