Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 46.53 46.64 45.97 45.97 1,388,859 -0.50(-1.07%)
Feb 27, 2013 45.81 46.69 45.81 46.47 2,274,214 +0.67(+1.47%)
Feb 26, 2013 46.10 46.35 44.84 45.80 2,332,297 -0.78(-1.68%)
Feb 22, 2013 46.59 46.70 46.23 46.59 668,036 +0.22(+0.48%)
Feb 21, 2013 46.83 46.83 46.03 46.36 1,064,341 -0.45(-0.96%)
Feb 20, 2013 47.96 48.12 46.72 46.81 1,454,621 -1.20(-2.51%)
Feb 19, 2013 47.83 48.26 47.77 48.01 1,543,359 +0.33(+0.69%)
Feb 15, 2013 47.58 48.07 47.52 47.69 995,059 +0.15(+0.33%)
Feb 14, 2013 46.47 47.59 46.47 47.53 2,053,679 +0.90(+1.92%)
Feb 13, 2013 46.87 47.58 46.63 46.64 1,298,987 -0.23(-0.50%)
Feb 12, 2013 46.72 47.32 46.44 46.87 2,230,036 +0.89(+1.93%)
Feb 11, 2013 46.33 46.46 45.72 45.98 933,517 -0.47(-1.02%)
Feb 08, 2013 46.01 47.33 45.19 46.46 3,195,592 +2.76(+6.32%)
Feb 07, 2013 43.69 43.83 43.22 43.69 805,351 +0.01(+0.02%)
Feb 06, 2013 42.86 43.69 42.82 43.69 1,390,756 +1.24(+2.92%)
Feb 04, 2013 42.55 42.92 42.28 42.45 1,420,221 -0.24(-0.56%)
Feb 01, 2013 42.52 43.10 41.74 42.69 1,790,768 +0.52(+1.22%)
Jan 31, 2013 41.94 42.21 41.52 42.17 1,401,773 +0.24(+0.57%)
Jan 30, 2013 42.60 42.60 41.78 41.93 1,132,016 -0.59(-1.40%)
Jan 29, 2013 41.96 43.47 41.68 42.52 1,310,588 +0.48(+1.15%)
Jan 28, 2013 42.41 42.54 41.63 42.04 841,476 -0.16(-0.39%)
Jan 25, 2013 41.74 42.41 41.70 42.21 951,382 +0.62(+1.49%)
Jan 24, 2013 40.92 41.74 40.71 41.59 799,846 +0.62(+1.51%)
Jan 23, 2013 41.04 41.04 40.63 40.97 921,996 -0.17(-0.42%)
Jan 22, 2013 41.33 41.37 40.65 41.14 1,399,269 -0.19(-0.46%)
Jan 18, 2013 41.48 41.48 40.73 41.33 1,496,382 -0.38(-0.91%)
Jan 17, 2013 41.69 42.02 41.69 41.71 1,315,720 +0.18(+0.44%)
Jan 16, 2013 41.63 41.70 41.11 41.53 1,010,687 -0.03(-0.08%)
Jan 15, 2013 41.13 41.76 40.71 41.56 1,718,718 +0.15(+0.35%)
Jan 14, 2013 41.44 41.69 40.30 41.41 1,827,296 +0.09(+0.23%)
Jan 11, 2013 41.36 41.52 40.77 41.32 2,615,274 +0.01(+0.02%)
Jan 10, 2013 41.63 41.73 41.01 41.31 1,025,527 -0.09(-0.23%)
Jan 09, 2013 41.32 41.63 41.16 41.40 595,767 +0.18(+0.44%)
Jan 08, 2013 41.03 41.39 41.01 41.22 1,162,149 +0.11(+0.27%)
Jan 07, 2013 40.61 41.11 40.53 41.11 1,012,682 +0.38(+0.93%)
Jan 04, 2013 40.54 40.91 40.15 40.73 950,103 +0.16(+0.40%)
Jan 03, 2013 40.71 41.26 40.17 40.57 1,530,770 -0.27(-0.65%)
Jan 02, 2013 40.86 40.95 40.31 40.84 1,349,971 +0.52(+1.30%)
Dec 31, 2012 39.54 40.36 39.35 40.31 781,936 +0.77(+1.94%)
Dec 28, 2012 39.26 39.69 39.20 39.55 612,902 +0.01(+0.02%)
Dec 27, 2012 39.37 39.67 39.03 39.54 425,015 +0.17(+0.44%)
Dec 26, 2012 39.38 39.63 39.28 39.37 482,250 -0.03(-0.09%)
Dec 24, 2012 39.27 39.44 38.97 39.40 391,907 +0.20(+0.50%)
Dec 21, 2012 39.18 39.50 39.00 39.20 999,536 -0.52(-1.32%)
Dec 20, 2012 39.62 39.75 39.30 39.73 507,903 +0.18(+0.46%)
Dec 19, 2012 39.59 40.20 39.55 39.55 908,989 +0.09(+0.24%)
Dec 18, 2012 38.28 39.45 38.28 39.45 1,912,968 +1.14(+2.96%)
Dec 17, 2012 39.09 39.23 38.16 38.32 1,889,135 -0.58(-1.48%)
Dec 14, 2012 38.94 39.16 38.73 38.89 672,862 -0.07(-0.18%)
Dec 13, 2012 39.32 39.54 38.80 38.96 834,628 -0.40(-1.03%)
Dec 12, 2012 39.44 39.84 39.29 39.37 810,080 +0.09(+0.22%)
Dec 11, 2012 39.48 39.67 39.10 39.28 750,376 -0.03(-0.07%)
Dec 10, 2012 38.36 39.40 38.29 39.30 1,151,267 +0.89(+2.31%)
Dec 07, 2012 37.87 38.49 37.87 38.42 947,914 +0.72(+1.92%)
Dec 06, 2012 37.26 37.71 37.04 37.70 657,023 +0.34(+0.92%)
Dec 05, 2012 37.74 37.88 37.09 37.35 599,920 -0.37(-0.98%)
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.