Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.29 45.49 45.17 45.34 704,942 +0.12(+0.27%)
Mar 27, 2013 44.65 45.29 44.62 45.22 754,341 +0.29(+0.65%)
Mar 26, 2013 44.77 45.05 44.74 44.93 808,212 +0.13(+0.29%)
Mar 25, 2013 44.58 44.92 44.56 44.80 689,919 +0.18(+0.40%)
Mar 22, 2013 44.52 44.90 44.40 44.62 582,378 +0.07(+0.16%)
Mar 21, 2013 44.36 45.16 44.33 44.55 862,188 +0.03(+0.07%)
Mar 20, 2013 44.73 44.85 44.16 44.52 481,493 -0.02(-0.04%)
Mar 19, 2013 44.57 44.73 44.19 44.54 476,704 +0.02(+0.04%)
Mar 18, 2013 44.28 44.71 44.17 44.52 764,009 +0.02(+0.04%)
Mar 15, 2013 44.48 44.71 44.31 44.50 1,042,151 +0.00(+0.00%)
Mar 14, 2013 44.20 44.61 44.10 44.50 666,146 +0.33(+0.75%)
Mar 13, 2013 44.37 44.61 44.14 44.17 617,265 -0.12(-0.27%)
Mar 12, 2013 44.47 44.49 44.23 44.29 611,494 -0.22(-0.49%)
Mar 11, 2013 44.76 45.23 44.34 44.51 849,026 -0.31(-0.69%)
Mar 08, 2013 45.39 45.43 44.69 44.82 1,000,255 -0.40(-0.88%)
Mar 07, 2013 45.69 45.95 45.12 45.22 560,003 -0.44(-0.96%)
Mar 06, 2013 46.25 46.28 45.59 45.66 475,965 -0.40(-0.87%)
Mar 05, 2013 46.03 46.25 45.78 46.06 602,528 +0.26(+0.57%)
Mar 04, 2013 45.48 45.94 45.25 45.80 659,480 +0.47(+1.04%)
Mar 01, 2013 45.10 45.53 44.84 45.33 893,060 +0.13(+0.29%)
Feb 28, 2013 45.48 45.56 45.20 45.20 1,263,287 -0.41(-0.90%)
Feb 27, 2013 45.90 46.05 45.57 45.61 447,356 -0.24(-0.52%)
Feb 26, 2013 45.83 46.16 45.53 45.85 480,003 +0.13(+0.28%)
Feb 25, 2013 46.58 46.58 45.72 45.72 311,822 -0.76(-1.64%)
Feb 22, 2013 46.39 46.58 46.28 46.48 311,713 +0.25(+0.54%)
Feb 21, 2013 46.58 46.90 46.14 46.23 463,558 -0.32(-0.69%)
Feb 20, 2013 46.39 46.99 46.36 46.55 1,178,952 +0.23(+0.50%)
Feb 19, 2013 45.95 46.42 45.95 46.32 809,250 +0.37(+0.81%)
Feb 15, 2013 46.31 46.34 45.73 45.95 761,240 -0.37(-0.80%)
Feb 14, 2013 46.90 47.03 46.24 46.32 583,781 -0.59(-1.26%)
Feb 13, 2013 46.69 47.10 46.12 46.91 964,070 -0.03(-0.06%)
Feb 12, 2013 46.63 46.97 46.49 46.94 588,214 +0.33(+0.71%)
Feb 11, 2013 46.91 46.91 46.36 46.61 734,026 -0.23(-0.49%)
Feb 08, 2013 46.60 47.10 46.58 46.84 459,143 +0.25(+0.54%)
Feb 07, 2013 46.72 46.96 46.43 46.59 603,639 -0.07(-0.15%)
Feb 06, 2013 46.31 46.89 46.15 46.66 674,981 -0.20(-0.43%)
Feb 04, 2013 46.62 47.14 46.62 46.86 509,229 -0.09(-0.19%)
Feb 01, 2013 46.79 46.97 46.43 46.95 565,913 +0.38(+0.82%)
Jan 31, 2013 47.18 47.18 46.49 46.57 821,310 -0.54(-1.15%)
Jan 30, 2013 47.70 47.77 47.05 47.11 566,310 -0.65(-1.36%)
Jan 29, 2013 47.63 47.96 47.37 47.76 770,851 +0.16(+0.34%)
Jan 28, 2013 47.90 47.99 47.52 47.60 546,245 -0.12(-0.25%)
Jan 25, 2013 47.56 47.77 47.33 47.72 471,112 +0.30(+0.63%)
Jan 24, 2013 47.55 47.77 47.23 47.42 518,948 +0.04(+0.08%)
Jan 23, 2013 47.44 47.67 47.33 47.38 562,572 -0.17(-0.36%)
Jan 22, 2013 47.55 47.83 47.42 47.55 479,648 -0.01(-0.02%)
Jan 18, 2013 47.79 47.97 47.43 47.56 420,281 -0.18(-0.38%)
Jan 17, 2013 48.02 48.27 47.74 47.74 379,218 -0.12(-0.25%)
Jan 16, 2013 48.07 48.49 47.69 47.86 572,649 -0.02(-0.04%)
Jan 15, 2013 47.22 47.96 47.06 47.88 533,561 +0.63(+1.33%)
Jan 14, 2013 47.16 47.31 47.01 47.25 346,680 +0.25(+0.53%)
Jan 11, 2013 47.18 47.18 46.45 47.00 459,696 +0.06(+0.13%)
Jan 10, 2013 47.37 47.47 46.86 46.94 398,119 -0.36(-0.76%)
Jan 09, 2013 47.10 47.35 46.90 47.30 365,835 +0.38(+0.81%)
Jan 08, 2013 47.06 47.37 46.84 46.92 381,950 -0.23(-0.49%)
Jan 07, 2013 46.75 47.25 46.67 47.15 478,769 +0.28(+0.60%)
Jan 04, 2013 46.70 46.90 46.54 46.87 441,038 +0.16(+0.34%)
Jan 03, 2013 46.60 47.02 46.53 46.71 435,042 +0.06(+0.13%)
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.