Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 52.75 53.23 52.64 53.19 716,540 +0.72(+1.37%)
Feb 27, 2013 51.03 52.99 51.02 52.47 516,583 +1.31(+2.56%)
Feb 26, 2013 51.85 51.91 50.69 51.16 744,407 -0.58(-1.12%)
Feb 22, 2013 51.02 52.25 50.93 51.74 776,676 +1.04(+2.05%)
Feb 21, 2013 50.26 51.13 49.85 50.70 1,143,344 -0.02(-0.04%)
Feb 20, 2013 51.21 51.55 50.54 50.72 499,902 -0.47(-0.92%)
Feb 19, 2013 50.20 51.34 49.96 51.19 505,569 +1.15(+2.30%)
Feb 15, 2013 50.00 50.63 49.76 50.04 653,351 +0.07(+0.14%)
Feb 14, 2013 50.14 50.40 49.89 49.97 488,191 -0.31(-0.62%)
Feb 13, 2013 49.55 50.50 49.43 50.28 436,480 +0.85(+1.72%)
Feb 12, 2013 49.43 49.61 48.79 49.43 404,499 +0.01(+0.02%)
Feb 11, 2013 48.57 49.82 48.57 49.42 409,204 +0.83(+1.71%)
Feb 08, 2013 49.18 49.76 48.56 48.59 555,564 -0.44(-0.90%)
Feb 07, 2013 49.42 49.43 48.87 49.03 404,784 -0.31(-0.63%)
Feb 06, 2013 50.00 50.17 49.30 49.34 454,466 -1.10(-2.18%)
Feb 04, 2013 50.85 50.85 50.15 50.44 468,881 -0.53(-1.04%)
Feb 01, 2013 50.90 51.45 50.69 50.97 760,574 +0.41(+0.81%)
Jan 31, 2013 49.49 50.68 49.42 50.56 555,527 +1.07(+2.16%)
Jan 30, 2013 49.42 49.94 49.21 49.49 505,871 -0.01(-0.02%)
Jan 29, 2013 49.39 49.55 48.92 49.50 356,421 +0.24(+0.49%)
Jan 28, 2013 49.18 49.61 48.72 49.26 643,639 +0.31(+0.63%)
Jan 25, 2013 48.85 49.22 48.40 48.95 718,395 +0.46(+0.95%)
Jan 24, 2013 48.74 49.13 48.14 48.49 447,762 -0.03(-0.06%)
Jan 23, 2013 49.08 49.39 48.10 48.52 567,582 -0.39(-0.80%)
Jan 22, 2013 48.85 49.32 48.78 48.91 539,687 +0.00(+0.00%)
Jan 18, 2013 48.96 49.11 48.55 48.91 686,434 -0.11(-0.22%)
Jan 17, 2013 48.98 49.34 48.62 49.02 610,095 +0.28(+0.57%)
Jan 16, 2013 48.14 49.09 48.07 48.74 454,124 -0.39(-0.79%)
Jan 15, 2013 48.96 49.26 48.76 49.13 518,775 +0.20(+0.41%)
Jan 14, 2013 48.73 49.00 48.35 48.93 399,006 +0.12(+0.25%)
Jan 11, 2013 49.25 49.34 48.79 48.81 455,651 -0.30(-0.61%)
Jan 10, 2013 48.56 49.18 48.17 49.11 519,680 +0.92(+1.91%)
Jan 09, 2013 48.03 48.37 47.99 48.19 530,871 +0.19(+0.40%)
Jan 08, 2013 48.15 48.35 47.94 48.00 337,902 -0.04(-0.08%)
Jan 07, 2013 47.24 48.21 47.24 48.04 608,309 +0.54(+1.14%)
Jan 04, 2013 47.66 47.68 47.23 47.50 396,599 +0.01(+0.02%)
Jan 03, 2013 47.66 48.02 47.42 47.49 583,528 -0.17(-0.36%)
Jan 02, 2013 47.96 48.02 45.48 47.66 850,981 +2.18(+4.79%)
Dec 31, 2012 44.46 45.68 44.27 45.48 633,998 +1.08(+2.43%)
Dec 28, 2012 44.51 44.66 44.11 44.40 705,624 -0.28(-0.63%)
Dec 27, 2012 44.94 45.19 44.30 44.68 416,777 -0.28(-0.62%)
Dec 26, 2012 45.70 45.78 44.83 44.96 799,320 -0.80(-1.75%)
Dec 24, 2012 46.67 47.03 45.66 45.76 292,653 -0.94(-2.01%)
Dec 21, 2012 46.78 47.14 46.47 46.70 840,089 -0.39(-0.83%)
Dec 20, 2012 47.08 47.43 46.94 47.09 786,810 -0.11(-0.23%)
Dec 19, 2012 47.12 47.49 46.90 47.20 999,602 +0.21(+0.45%)
Dec 18, 2012 47.11 47.76 46.79 46.99 1,061,797 -0.06(-0.13%)
Dec 17, 2012 46.51 47.14 46.40 47.05 412,140 +0.63(+1.36%)
Dec 14, 2012 46.60 47.04 46.31 46.42 495,502 -0.29(-0.62%)
Dec 13, 2012 47.48 47.48 45.99 46.71 883,059 -0.78(-1.64%)
Dec 12, 2012 47.78 48.00 47.43 47.49 687,578 -0.30(-0.63%)
Dec 11, 2012 47.55 48.20 47.18 47.79 767,597 +0.24(+0.50%)
Dec 10, 2012 47.00 48.05 46.45 47.55 1,283,603 +0.45(+0.96%)
Dec 07, 2012 46.20 47.11 45.53 47.10 873,389 +1.06(+2.30%)
Dec 06, 2012 45.38 46.15 45.27 46.04 1,188,192 +0.63(+1.39%)
Dec 05, 2012 44.51 45.65 44.39 45.41 816,362 +0.84(+1.88%)
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.