Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.63 53.74 53.24 53.24 4,852,974 -0.19(-0.36%)
Feb 27, 2013 52.48 53.55 52.42 53.43 3,569,092 +0.93(+1.78%)
Feb 26, 2013 52.46 52.83 52.29 52.50 4,984,766 +0.13(+0.25%)
Feb 25, 2013 53.08 53.27 52.37 52.37 6,983,007 -0.71(-1.35%)
Feb 22, 2013 53.17 53.35 52.82 53.08 4,759,685 +0.07(+0.13%)
Feb 21, 2013 52.89 53.15 52.67 53.02 5,456,472 -0.11(-0.20%)
Feb 20, 2013 53.47 53.94 53.11 53.12 5,573,866 -0.44(-0.82%)
Feb 19, 2013 53.03 53.57 52.88 53.56 4,213,476 +0.62(+1.17%)
Feb 15, 2013 53.14 53.19 52.68 52.94 4,051,823 +0.02(+0.03%)
Feb 14, 2013 52.86 53.14 52.69 52.93 3,818,855 -0.07(-0.13%)
Feb 13, 2013 53.17 53.45 52.77 52.99 3,421,916 -0.18(-0.34%)
Feb 12, 2013 52.91 53.28 52.83 53.17 2,707,610 +0.25(+0.47%)
Feb 11, 2013 53.17 53.20 52.80 52.93 3,075,993 -0.33(-0.62%)
Feb 08, 2013 53.07 53.46 52.99 53.26 4,344,927 +0.12(+0.23%)
Feb 07, 2013 52.80 53.19 52.54 53.14 5,440,763 +0.34(+0.64%)
Feb 06, 2013 52.50 52.86 52.34 52.80 4,533,932 +1.03(+1.98%)
Feb 04, 2013 51.91 52.06 51.64 51.77 4,013,634 -0.45(-0.85%)
Feb 01, 2013 52.08 52.53 51.82 52.22 4,874,418 +0.69(+1.33%)
Jan 31, 2013 51.65 51.87 51.40 51.53 4,670,428 -0.32(-0.63%)
Jan 30, 2013 52.03 52.26 51.82 51.85 3,280,690 -0.32(-0.61%)
Jan 29, 2013 52.04 52.25 51.80 52.17 4,793,114 +0.13(+0.25%)
Jan 28, 2013 52.26 52.26 51.78 52.04 5,864,367 +0.45(+0.86%)
Jan 25, 2013 52.22 52.29 51.31 51.60 7,464,625 +0.07(+0.13%)
Jan 24, 2013 51.62 52.26 51.38 51.53 5,453,493 -0.02(-0.04%)
Jan 23, 2013 51.57 51.65 51.38 51.55 4,349,577 -0.10(-0.19%)
Jan 22, 2013 51.16 51.65 51.07 51.65 4,824,431 +0.45(+0.87%)
Jan 18, 2013 50.95 51.20 50.70 51.20 4,501,106 +0.38(+0.74%)
Jan 17, 2013 50.59 50.97 50.40 50.83 3,006,684 +0.44(+0.87%)
Jan 16, 2013 50.24 50.39 50.12 50.39 2,762,265 -0.11(-0.22%)
Jan 15, 2013 50.04 50.57 50.03 50.50 3,010,631 +0.09(+0.18%)
Jan 14, 2013 50.14 50.41 49.93 50.41 2,436,089 +0.34(+0.68%)
Jan 11, 2013 50.10 50.21 49.91 50.07 3,107,308 -0.08(-0.17%)
Jan 10, 2013 50.49 50.49 49.90 50.15 5,854,163 -0.09(-0.18%)
Jan 09, 2013 49.87 50.24 49.74 50.24 4,261,903 +0.60(+1.22%)
Jan 08, 2013 50.03 50.03 49.49 49.64 3,942,901 -0.47(-0.93%)
Jan 07, 2013 49.89 50.44 49.84 50.11 5,648,177 +0.02(+0.05%)
Jan 04, 2013 49.27 50.18 49.27 50.09 5,481,726 +1.00(+2.05%)
Jan 03, 2013 48.78 49.46 48.73 49.08 3,939,296 +0.19(+0.39%)
Jan 02, 2013 48.89 48.93 48.45 48.89 6,897,718 +0.97(+2.02%)
Dec 31, 2012 47.36 47.97 46.98 47.93 5,257,031 +0.42(+0.87%)
Dec 28, 2012 47.75 48.05 47.46 47.51 2,768,845 -0.62(-1.29%)
Dec 27, 2012 48.12 48.27 47.56 48.13 3,760,378 -0.05(-0.11%)
Dec 26, 2012 48.16 48.54 48.06 48.18 3,683,865 +0.11(+0.22%)
Dec 24, 2012 48.11 48.70 47.87 48.08 2,963,215 -0.41(-0.84%)
Dec 21, 2012 47.87 48.56 47.87 48.49 7,618,056 -0.06(-0.12%)
Dec 20, 2012 48.21 48.70 48.16 48.55 5,842,413 +0.39(+0.82%)
Dec 19, 2012 48.33 48.59 48.15 48.15 6,917,006 -0.14(-0.30%)
Dec 18, 2012 47.19 48.36 47.11 48.30 7,095,926 +1.19(+2.52%)
Dec 17, 2012 46.58 47.17 46.49 47.11 5,206,769 +0.63(+1.36%)
Dec 14, 2012 46.54 46.74 46.39 46.48 4,293,339 -0.14(-0.31%)
Dec 13, 2012 46.18 46.82 46.07 46.62 5,768,031 +0.48(+1.05%)
Dec 12, 2012 46.78 46.82 46.10 46.14 4,953,466 -0.42(-0.89%)
Dec 11, 2012 46.82 47.03 46.45 46.55 6,046,387 -0.16(-0.34%)
Dec 10, 2012 46.68 46.82 46.44 46.71 3,902,140 -0.08(-0.18%)
Dec 07, 2012 46.64 46.82 46.33 46.79 2,979,242 +0.34(+0.73%)
Dec 06, 2012 46.37 46.47 46.02 46.45 3,014,053 -0.04(-0.08%)
Dec 05, 2012 45.89 46.60 45.59 46.49 4,232,307 +0.79(+1.73%)
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.