Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 49.36 49.64 49.15 49.24 7,323,695 +0.10(+0.20%)
Feb 27, 2013 48.62 49.30 48.57 49.14 8,032,334 +0.52(+1.08%)
Feb 26, 2013 48.54 48.74 48.35 48.62 6,916,371 +0.28(+0.58%)
Feb 25, 2013 49.25 49.42 48.34 48.34 10,899,558 -0.60(-1.22%)
Feb 22, 2013 49.06 49.23 48.64 48.93 8,431,054 +0.07(+0.15%)
Feb 21, 2013 49.23 49.45 48.72 48.86 7,541,841 -0.39(-0.79%)
Feb 20, 2013 50.17 50.35 49.21 49.25 9,380,537 -1.02(-2.03%)
Feb 19, 2013 50.13 50.47 50.12 50.27 8,625,983 +0.11(+0.22%)
Feb 15, 2013 49.65 50.17 49.51 50.16 19,717,194 +0.66(+1.33%)
Feb 14, 2013 49.54 49.76 49.35 49.50 9,495,223 -0.07(-0.15%)
Feb 13, 2013 49.68 49.88 49.31 49.57 6,321,409 +0.01(+0.02%)
Feb 12, 2013 49.40 49.65 49.33 49.56 9,709,794 +0.18(+0.37%)
Feb 11, 2013 49.29 49.59 49.24 49.38 7,049,530 +0.08(+0.16%)
Feb 08, 2013 49.05 49.36 48.99 49.30 10,626,355 +0.27(+0.55%)
Feb 07, 2013 48.77 49.14 48.17 49.03 12,997,159 -0.14(-0.29%)
Feb 06, 2013 49.97 50.06 49.08 49.18 29,748,788 +0.56(+1.15%)
Feb 04, 2013 48.85 49.16 48.53 48.62 8,556,049 -0.62(-1.26%)
Feb 01, 2013 48.87 49.49 48.84 49.24 10,592,158 +0.64(+1.32%)
Jan 31, 2013 48.56 48.93 48.39 48.60 8,134,877 +0.08(+0.17%)
Jan 30, 2013 48.57 48.71 48.30 48.52 10,889,187 -0.18(-0.37%)
Jan 29, 2013 48.84 48.90 48.28 48.70 8,632,664 -0.33(-0.68%)
Jan 28, 2013 48.96 49.21 48.80 49.03 7,909,089 -0.02(-0.04%)
Jan 25, 2013 48.53 49.21 48.36 49.05 8,804,685 +0.39(+0.80%)
Jan 24, 2013 48.73 49.49 48.63 48.66 15,086,793 +0.00(+0.00%)
Jan 23, 2013 47.68 48.85 47.61 48.66 15,347,014 +1.10(+2.31%)
Jan 22, 2013 47.25 47.62 47.07 47.56 7,356,248 +0.35(+0.74%)
Jan 18, 2013 47.12 47.21 46.73 47.21 9,415,054 -0.06(-0.13%)
Jan 17, 2013 46.76 47.53 46.76 47.27 11,233,388 +0.79(+1.71%)
Jan 16, 2013 45.87 46.70 45.82 46.48 8,172,836 +0.40(+0.86%)
Jan 15, 2013 45.52 46.14 45.49 46.08 8,092,748 +0.45(+0.99%)
Jan 14, 2013 45.46 45.85 45.26 45.63 10,320,403 +0.01(+0.02%)
Jan 11, 2013 45.84 46.02 45.50 45.62 7,925,881 -0.19(-0.41%)
Jan 10, 2013 45.88 46.22 45.63 45.81 8,977,877 +0.01(+0.02%)
Jan 09, 2013 45.94 46.45 45.78 45.80 9,300,660 +0.02(+0.04%)
Jan 08, 2013 45.89 46.16 45.61 45.78 9,579,112 -0.19(-0.41%)
Jan 07, 2013 46.69 46.69 45.69 45.97 10,501,527 -1.10(-2.34%)
Jan 04, 2013 46.34 47.20 46.30 47.07 9,696,322 +0.88(+1.91%)
Jan 03, 2013 46.05 46.30 45.86 46.19 8,388,817 +0.10(+0.22%)
Jan 02, 2013 45.82 46.09 45.68 46.09 12,943,669 +1.18(+2.63%)
Dec 31, 2012 44.10 44.92 44.02 44.91 11,324,128 +0.58(+1.30%)
Dec 28, 2012 44.51 44.83 44.21 44.33 7,745,460 -0.34(-0.77%)
Dec 27, 2012 44.92 45.10 44.11 44.67 7,703,286 -0.29(-0.64%)
Dec 26, 2012 44.96 45.08 44.60 44.96 4,656,559 -0.03(-0.06%)
Dec 24, 2012 45.03 45.28 44.95 44.99 3,073,571 -0.11(-0.24%)
Dec 21, 2012 45.47 45.78 44.81 45.10 17,735,758 -0.84(-1.83%)
Dec 20, 2012 44.95 46.05 44.95 45.94 9,324,888 +0.89(+1.98%)
Dec 19, 2012 45.23 45.56 45.04 45.04 9,293,249 -0.25(-0.56%)
Dec 18, 2012 44.51 45.39 44.33 45.30 15,541,884 +0.85(+1.91%)
Dec 17, 2012 43.94 44.49 43.90 44.45 11,446,580 +0.55(+1.25%)
Dec 14, 2012 44.21 44.31 43.79 43.90 8,965,365 -0.40(-0.90%)
Dec 13, 2012 44.75 44.81 44.12 44.30 6,771,850 -0.48(-1.07%)
Dec 12, 2012 44.88 45.16 44.58 44.77 7,177,497 +0.14(+0.32%)
Dec 11, 2012 44.53 45.09 44.52 44.63 10,022,456 +0.16(+0.37%)
Dec 10, 2012 44.39 44.66 44.37 44.47 5,836,494 +0.05(+0.12%)
Dec 07, 2012 44.36 44.54 44.20 44.41 5,852,865 +0.16(+0.37%)
Dec 06, 2012 44.00 44.31 43.80 44.25 5,353,647 +0.20(+0.45%)
Dec 05, 2012 43.91 44.33 43.65 44.05 10,336,495 +0.26(+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.