Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.05 47.74 46.99 47.58 1,011,888 +0.30(+0.63%)
Mar 27, 2013 47.23 47.41 46.70 47.28 779,286 +0.03(+0.06%)
Mar 26, 2013 47.11 47.40 46.31 47.25 833,469 +0.69(+1.48%)
Mar 25, 2013 47.24 47.57 46.35 46.56 1,135,130 -0.75(-1.59%)
Mar 22, 2013 47.64 47.74 46.88 47.31 967,903 +0.06(+0.13%)
Mar 21, 2013 47.18 47.64 46.75 47.25 1,212,664 -0.04(-0.08%)
Mar 20, 2013 47.40 47.40 45.45 47.29 1,621,804 +0.34(+0.72%)
Mar 19, 2013 47.82 48.18 44.77 46.95 2,799,533 -0.80(-1.68%)
Mar 18, 2013 49.55 50.01 47.50 47.75 2,066,213 -2.23(-4.46%)
Mar 15, 2013 50.00 53.18 49.83 49.98 3,956,778 -0.02(-0.04%)
Mar 14, 2013 49.44 50.41 49.05 50.00 983,031 +0.76(+1.54%)
Mar 13, 2013 48.90 49.60 48.72 49.24 558,357 +0.44(+0.90%)
Mar 12, 2013 49.34 49.66 48.19 48.80 952,198 -0.38(-0.77%)
Mar 11, 2013 49.59 50.00 49.03 49.18 595,444 -0.56(-1.13%)
Mar 08, 2013 50.30 50.34 49.38 49.74 576,516 +0.04(+0.08%)
Mar 07, 2013 49.08 49.85 48.83 49.70 1,116,786 +0.62(+1.26%)
Mar 06, 2013 49.27 49.53 48.52 49.08 480,128 -0.13(-0.26%)
Mar 05, 2013 48.42 49.39 48.32 49.21 631,158 +1.18(+2.46%)
Mar 04, 2013 48.41 48.84 47.51 48.03 969,641 -0.47(-0.97%)
Mar 01, 2013 48.31 48.88 47.93 48.50 1,071,433 -0.18(-0.37%)
Feb 28, 2013 48.68 49.43 48.66 48.68 863,037 -0.07(-0.14%)
Feb 27, 2013 48.06 49.07 48.04 48.75 825,603 +0.61(+1.27%)
Feb 26, 2013 46.32 48.80 44.50 48.14 3,317,143 -2.48(-4.90%)
Feb 22, 2013 49.63 50.66 49.13 50.62 692,696 +1.20(+2.43%)
Feb 21, 2013 49.32 49.58 48.17 49.42 711,393 +0.31(+0.63%)
Feb 20, 2013 50.59 50.80 49.06 49.11 402,354 -1.62(-3.19%)
Feb 19, 2013 50.07 51.05 49.74 50.73 584,382 +0.62(+1.24%)
Feb 15, 2013 50.70 50.70 49.64 50.11 1,130,422 -0.59(-1.16%)
Feb 14, 2013 50.67 51.22 50.34 50.70 827,593 -0.20(-0.39%)
Feb 13, 2013 50.75 51.23 50.26 50.90 450,280 +0.17(+0.34%)
Feb 12, 2013 50.76 51.56 50.43 50.73 742,739 +0.25(+0.50%)
Feb 11, 2013 51.58 51.70 50.08 50.48 850,519 -1.21(-2.34%)
Feb 08, 2013 51.85 52.50 51.29 51.69 1,034,165 -0.09(-0.17%)
Feb 07, 2013 52.52 52.69 51.26 51.78 972,427 -0.57(-1.09%)
Feb 06, 2013 52.22 52.88 51.86 52.35 733,002 -0.24(-0.46%)
Feb 04, 2013 53.15 53.48 52.13 52.59 665,585 -0.91(-1.70%)
Feb 01, 2013 53.48 53.89 52.81 53.50 597,235 +0.48(+0.91%)
Jan 31, 2013 53.16 53.63 50.99 53.02 650,221 -0.28(-0.53%)
Jan 30, 2013 54.00 54.61 53.14 53.30 512,906 -0.70(-1.30%)
Jan 29, 2013 52.93 54.01 52.83 54.00 617,792 +1.06(+2.00%)
Jan 28, 2013 53.00 53.17 52.08 52.94 538,799 -0.06(-0.11%)
Jan 25, 2013 52.47 53.54 51.51 53.00 1,849,597 +2.79(+5.56%)
Jan 24, 2013 50.09 51.24 49.75 50.21 434,773 +0.00(+0.00%)
Jan 23, 2013 50.83 50.83 49.96 50.21 507,426 -0.58(-1.14%)
Jan 22, 2013 49.96 51.11 49.80 50.79 794,047 +1.01(+2.03%)
Jan 18, 2013 49.19 49.80 49.08 49.78 639,788 +0.31(+0.63%)
Jan 17, 2013 48.88 49.85 48.70 49.47 786,674 +0.98(+2.02%)
Jan 16, 2013 47.94 48.68 47.84 48.49 712,835 +0.28(+0.58%)
Jan 15, 2013 46.34 48.29 46.34 48.21 812,860 +1.26(+2.68%)
Jan 14, 2013 46.82 47.73 46.75 46.95 642,749 +0.31(+0.66%)
Jan 12, 2013 46.99 47.24 46.36 46.64 618,140 +0.00(+0.00%)
Jan 11, 2013 46.99 47.24 46.36 46.64 618,140 +0.37(+0.80%)
Jan 10, 2013 46.93 47.06 45.96 46.27 662,478 -0.01(-0.02%)
Jan 09, 2013 46.76 46.93 45.84 46.28 529,932 -0.15(-0.32%)
Jan 08, 2013 46.34 46.81 46.00 46.43 371,436 -0.24(-0.51%)
Jan 07, 2013 46.15 46.83 45.93 46.67 291,802 +0.00(+0.00%)
Jan 04, 2013 46.77 47.28 46.31 46.67 407,255 +0.16(+0.34%)
Jan 03, 2013 46.43 46.91 45.67 46.51 613,043 -0.03(-0.06%)
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.