Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 48.10 48.62 46.91 47.59 808,751 -0.91(-1.88%)
Feb 27, 2013 47.02 49.35 46.86 48.50 1,537,926 +2.13(+4.59%)
Feb 26, 2013 45.99 46.84 45.25 46.37 1,294,677 -0.97(-2.05%)
Feb 22, 2013 47.58 48.99 46.40 47.34 1,595,414 -0.26(-0.55%)
Feb 21, 2013 48.90 49.97 47.20 47.60 1,884,381 -1.50(-3.05%)
Feb 20, 2013 50.39 51.90 48.35 49.10 4,235,129 -3.34(-6.37%)
Feb 19, 2013 51.66 52.60 50.75 52.44 1,924,336 +1.34(+2.62%)
Feb 15, 2013 51.80 52.59 50.97 51.10 1,004,105 -0.39(-0.76%)
Feb 14, 2013 50.55 52.67 50.36 51.49 1,888,204 +1.64(+3.29%)
Feb 13, 2013 49.63 50.05 49.00 49.85 626,389 +0.33(+0.67%)
Feb 12, 2013 50.19 50.48 48.87 49.52 520,136 -0.43(-0.86%)
Feb 11, 2013 50.72 50.99 49.61 49.95 719,564 -0.74(-1.46%)
Feb 08, 2013 50.12 51.10 49.38 50.69 766,212 +0.55(+1.10%)
Feb 07, 2013 51.45 51.49 49.17 50.14 826,255 -0.84(-1.65%)
Feb 06, 2013 48.51 51.48 48.40 50.98 1,408,932 +2.77(+5.75%)
Feb 04, 2013 49.50 49.52 47.70 48.21 943,039 -1.44(-2.90%)
Feb 01, 2013 48.72 49.70 46.65 49.65 2,802,131 +1.56(+3.24%)
Jan 31, 2013 50.27 50.89 46.15 48.09 3,477,489 -2.44(-4.83%)
Jan 30, 2013 51.65 53.63 50.41 50.53 1,552,996 -0.14(-0.28%)
Jan 29, 2013 51.32 51.69 49.44 50.67 912,132 -0.29(-0.57%)
Jan 28, 2013 53.74 53.86 50.65 50.96 1,542,812 -2.27(-4.26%)
Jan 25, 2013 52.00 53.99 51.95 53.23 1,576,707 +1.48(+2.86%)
Jan 24, 2013 50.39 52.07 50.33 51.75 1,060,353 +1.34(+2.66%)
Jan 23, 2013 50.96 51.48 49.86 50.41 1,523,821 +0.66(+1.33%)
Jan 22, 2013 49.49 51.75 48.66 49.75 4,179,389 +1.00(+2.05%)
Jan 18, 2013 48.84 49.00 48.02 48.75 704,804 +0.09(+0.18%)
Jan 17, 2013 49.31 49.50 48.09 48.66 676,196 -0.63(-1.28%)
Jan 16, 2013 48.85 49.54 48.83 49.29 493,964 +0.45(+0.92%)
Jan 15, 2013 48.34 49.85 48.34 48.84 914,064 +0.19(+0.39%)
Jan 14, 2013 48.44 48.75 47.56 48.65 629,824 +0.55(+1.14%)
Jan 11, 2013 48.49 48.67 47.26 48.10 1,242,263 +1.10(+2.34%)
Jan 10, 2013 47.26 47.80 46.61 47.00 692,909 +0.07(+0.15%)
Jan 09, 2013 47.46 48.00 46.80 46.93 925,335 -0.22(-0.47%)
Jan 08, 2013 47.45 47.64 45.36 47.15 1,240,084 +0.06(+0.13%)
Jan 07, 2013 49.91 49.98 46.65 47.09 1,825,937 -1.60(-3.29%)
Jan 04, 2013 48.00 49.01 47.22 48.69 1,271,004 +0.78(+1.63%)
Jan 03, 2013 47.04 49.10 46.12 47.91 1,648,505 +1.07(+2.29%)
Jan 02, 2013 46.26 47.43 44.90 46.84 1,884,109 +1.94(+4.32%)
Dec 31, 2012 43.36 45.19 43.28 44.90 1,253,570 +1.30(+2.98%)
Dec 28, 2012 43.56 44.00 42.77 43.60 592,550 -0.06(-0.14%)
Dec 27, 2012 44.52 44.84 42.54 43.66 946,957 -0.91(-2.04%)
Dec 26, 2012 43.58 44.65 43.16 44.57 1,147,624 +1.40(+3.24%)
Dec 24, 2012 41.66 43.31 41.56 43.17 434,959 +0.97(+2.30%)
Dec 21, 2012 42.23 42.72 40.52 42.20 950,030 -1.12(-2.59%)
Dec 20, 2012 44.50 45.00 42.73 43.32 1,276,479 -1.22(-2.74%)
Dec 19, 2012 44.02 45.34 44.01 44.54 1,155,372 +0.45(+1.02%)
Dec 18, 2012 43.55 45.15 43.53 44.09 1,751,438 +0.55(+1.26%)
Dec 17, 2012 40.58 43.81 40.58 43.54 2,241,113 +2.98(+7.35%)
Dec 14, 2012 39.49 40.87 39.41 40.56 589,901 +1.09(+2.76%)
Dec 13, 2012 40.00 40.50 39.33 39.47 733,934 -0.42(-1.05%)
Dec 12, 2012 39.30 41.65 39.10 39.89 1,041,582 +0.74(+1.89%)
Dec 11, 2012 38.90 39.87 38.73 39.15 645,001 +0.41(+1.06%)
Dec 10, 2012 39.69 39.99 38.50 38.74 940,034 -0.86(-2.17%)
Dec 07, 2012 40.44 40.44 39.28 39.60 501,074 -0.40(-1.00%)
Dec 06, 2012 40.31 40.89 39.12 40.00 721,177 -0.46(-1.14%)
Dec 05, 2012 42.00 43.00 40.37 40.46 1,222,717 -1.52(-3.62%)
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.