Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.29 46.26 44.40 46.26 17,833 +1.08(+2.39%)
Mar 27, 2013 45.78 45.82 44.80 45.18 1,065 -1.04(-2.25%)
Mar 26, 2013 45.94 46.22 45.80 46.22 1,627 +0.46(+1.01%)
Mar 25, 2013 45.90 45.90 44.71 45.76 2,717 +0.29(+0.64%)
Mar 22, 2013 45.47 45.47 45.47 45.47 268 +0.00(+0.00%)
Mar 21, 2013 45.35 45.75 45.11 45.47 2,831 -0.19(-0.42%)
Mar 20, 2013 45.79 45.89 45.12 45.66 3,651 +0.67(+1.49%)
Mar 19, 2013 45.27 45.57 44.99 44.99 1,547 +0.00(+0.00%)
Mar 18, 2013 44.90 45.19 44.50 44.99 4,258 -0.23(-0.51%)
Mar 15, 2013 46.08 46.67 44.99 45.22 21,346 -1.69(-3.60%)
Mar 14, 2013 47.24 47.67 46.83 46.91 3,839 -0.28(-0.59%)
Mar 13, 2013 46.80 47.19 46.75 47.19 14,896 -0.40(-0.84%)
Mar 12, 2013 47.59 48.49 47.52 47.59 3,326 -0.01(-0.02%)
Mar 11, 2013 48.03 48.80 46.86 47.60 5,735 -0.95(-1.96%)
Mar 08, 2013 48.80 48.97 48.40 48.55 4,490 -0.03(-0.06%)
Mar 07, 2013 47.71 48.58 47.71 48.58 3,318 +0.18(+0.37%)
Mar 06, 2013 48.00 48.40 47.40 48.40 5,197 +0.74(+1.55%)
Mar 05, 2013 48.00 48.00 47.19 47.66 4,422 +0.04(+0.08%)
Mar 04, 2013 43.99 47.99 43.65 47.62 8,261 +3.64(+8.28%)
Mar 01, 2013 43.02 44.00 43.02 43.98 2,208 +0.08(+0.18%)
Feb 28, 2013 44.93 44.93 43.14 43.90 12,636 -1.51(-3.33%)
Feb 27, 2013 45.45 45.45 45.08 45.41 2,726 +0.00(+0.00%)
Feb 26, 2013 44.64 45.41 44.54 45.41 2,205 +1.37(+3.11%)
Feb 25, 2013 45.31 45.31 44.00 44.04 7,156 -0.96(-2.13%)
Feb 22, 2013 44.70 45.00 43.66 45.00 2,721 +0.70(+1.58%)
Feb 21, 2013 45.62 45.62 41.86 44.30 13,485 -0.60(-1.34%)
Feb 20, 2013 47.34 47.34 44.90 44.90 5,127 -2.54(-5.35%)
Feb 19, 2013 46.83 48.21 46.80 47.44 7,336 +0.73(+1.56%)
Feb 15, 2013 48.70 48.70 46.35 46.71 7,436 -1.78(-3.67%)
Feb 14, 2013 46.59 48.98 46.59 48.49 6,568 +1.61(+3.43%)
Feb 13, 2013 47.28 47.97 46.51 46.88 13,449 -0.20(-0.42%)
Feb 12, 2013 47.34 47.37 46.57 47.08 2,614 -0.26(-0.55%)
Feb 11, 2013 47.49 47.96 46.01 47.34 4,492 -0.20(-0.42%)
Feb 08, 2013 47.28 47.54 45.75 47.54 3,013 +0.72(+1.54%)
Feb 07, 2013 46.00 47.50 44.95 46.82 8,630 +0.93(+2.03%)
Feb 06, 2013 46.36 46.36 45.41 45.89 4,131 +0.04(+0.09%)
Feb 04, 2013 46.24 46.28 45.01 45.85 8,587 -0.85(-1.82%)
Feb 01, 2013 46.94 47.52 45.23 46.70 8,620 -0.30(-0.64%)
Jan 31, 2013 49.68 49.68 44.80 47.00 22,650 -2.86(-5.74%)
Jan 30, 2013 50.81 51.61 49.67 49.86 6,542 -1.21(-2.37%)
Jan 29, 2013 51.00 51.47 50.00 51.07 7,115 -0.25(-0.49%)
Jan 28, 2013 50.63 51.32 49.57 51.32 5,352 +0.92(+1.83%)
Jan 25, 2013 51.31 51.31 49.54 50.40 7,095 -0.57(-1.12%)
Jan 24, 2013 49.32 51.11 48.05 50.97 5,296 +1.87(+3.81%)
Jan 23, 2013 46.48 50.67 44.92 49.10 29,219 +2.63(+5.66%)
Jan 22, 2013 43.86 46.48 43.42 46.47 8,514 +2.53(+5.76%)
Jan 18, 2013 43.56 43.94 42.00 43.94 7,380 +0.56(+1.29%)
Jan 17, 2013 41.70 43.38 40.46 43.38 6,380 -10.72(-19.82%)
Jan 16, 2013 53.48 54.35 53.32 54.10 1,606 +0.71(+1.33%)
Jan 15, 2013 52.62 53.39 52.36 53.39 1,117 +0.77(+1.46%)
Jan 14, 2013 51.74 53.23 51.74 52.62 1,994 +0.92(+1.78%)
Jan 11, 2013 51.19 51.80 50.74 51.70 7,206 +0.70(+1.37%)
Jan 10, 2013 50.45 51.25 49.96 51.00 7,969 +1.00(+2.00%)
Jan 09, 2013 49.90 50.45 49.69 50.00 5,838 +0.15(+0.30%)
Jan 08, 2013 49.52 51.44 49.03 49.85 8,352 -0.14(-0.28%)
Jan 07, 2013 50.36 50.36 48.58 49.99 6,054 -0.01(-0.02%)
Jan 04, 2013 49.00 50.00 48.74 50.00 11,983 +1.75(+3.63%)
Jan 03, 2013 47.53 48.41 47.37 48.25 12,398 +1.50(+3.21%)
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.