Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 48.30 49.02 48.27 49.01 1,466,542 +0.63(+1.30%)
Feb 27, 2013 47.59 48.38 47.42 48.38 1,260,375 +0.96(+2.03%)
Feb 26, 2013 47.37 47.64 46.94 47.42 1,020,464 +0.18(+0.38%)
Feb 25, 2013 48.34 48.64 47.24 47.24 1,249,025 -0.91(-1.88%)
Feb 22, 2013 48.16 48.57 47.96 48.14 857,309 +0.15(+0.31%)
Feb 21, 2013 48.02 48.29 47.70 47.99 1,632,917 -0.06(-0.13%)
Feb 20, 2013 49.56 49.92 48.05 48.06 1,777,775 -1.36(-2.75%)
Feb 19, 2013 48.85 49.82 47.35 49.42 1,372,648 +0.56(+1.14%)
Feb 15, 2013 48.17 48.97 47.99 48.86 1,168,742 +0.81(+1.70%)
Feb 14, 2013 47.76 48.28 47.50 48.04 809,504 +0.21(+0.44%)
Feb 13, 2013 48.15 48.26 47.58 47.83 1,560,479 -0.27(-0.57%)
Feb 12, 2013 48.78 48.84 47.95 48.11 1,360,871 -0.58(-1.20%)
Feb 11, 2013 48.99 49.19 48.42 48.69 1,488,937 -0.51(-1.04%)
Feb 08, 2013 49.45 50.00 48.51 49.20 2,516,793 -0.24(-0.48%)
Feb 07, 2013 52.72 52.91 49.06 49.44 3,991,208 -3.45(-6.51%)
Feb 06, 2013 52.49 52.98 52.24 52.89 684,977 +0.69(+1.32%)
Feb 04, 2013 52.25 52.63 52.07 52.20 654,083 -0.30(-0.57%)
Feb 01, 2013 52.46 52.78 52.21 52.50 928,535 +0.51(+0.99%)
Jan 31, 2013 52.05 52.31 51.73 51.98 439,063 -0.07(-0.14%)
Jan 30, 2013 52.13 52.23 51.82 52.06 470,420 -0.16(-0.31%)
Jan 29, 2013 51.91 52.24 51.53 52.21 424,878 +0.19(+0.37%)
Jan 28, 2013 52.14 52.20 51.83 52.02 373,413 -0.12(-0.22%)
Jan 25, 2013 52.42 52.42 51.92 52.13 548,168 -0.16(-0.30%)
Jan 24, 2013 51.35 52.52 51.35 52.29 744,704 +0.80(+1.55%)
Jan 23, 2013 51.48 51.73 51.22 51.50 633,424 -0.09(-0.17%)
Jan 22, 2013 51.61 51.78 51.22 51.59 1,266,583 -0.18(-0.34%)
Jan 18, 2013 50.54 51.98 50.32 51.76 1,125,167 +1.34(+2.65%)
Jan 17, 2013 50.35 50.69 50.20 50.43 436,735 +0.27(+0.53%)
Jan 16, 2013 50.29 50.45 50.04 50.16 513,037 -0.37(-0.74%)
Jan 15, 2013 50.04 50.58 49.79 50.53 490,198 +0.43(+0.85%)
Jan 14, 2013 49.75 50.21 49.60 50.11 411,653 +0.35(+0.71%)
Jan 11, 2013 49.86 49.95 49.56 49.75 1,003,051 +0.06(+0.12%)
Jan 10, 2013 49.72 49.99 49.47 49.69 1,495,803 +0.11(+0.21%)
Jan 09, 2013 49.22 49.59 49.04 49.58 598,877 +0.49(+0.99%)
Jan 08, 2013 48.87 49.14 48.65 49.10 828,229 +0.05(+0.11%)
Jan 07, 2013 48.88 49.07 48.73 49.04 612,298 -0.16(-0.32%)
Jan 04, 2013 48.26 49.34 48.18 49.20 1,449,854 +0.94(+1.94%)
Jan 03, 2013 48.48 48.66 47.88 48.26 1,202,226 -0.21(-0.44%)
Jan 02, 2013 48.42 48.52 48.15 48.48 1,028,173 +0.55(+1.15%)
Dec 31, 2012 47.17 47.93 46.72 47.93 623,466 +0.67(+1.42%)
Dec 28, 2012 47.37 47.71 47.26 47.26 619,401 -0.35(-0.73%)
Dec 27, 2012 47.14 47.66 46.97 47.60 606,200 +0.56(+1.19%)
Dec 26, 2012 47.69 47.81 46.77 47.04 458,555 -0.60(-1.26%)
Dec 24, 2012 47.40 47.68 47.33 47.64 150,764 +0.12(+0.26%)
Dec 21, 2012 47.64 47.85 47.30 47.52 1,177,861 -0.74(-1.54%)
Dec 20, 2012 48.17 48.32 48.00 48.26 758,567 +0.15(+0.31%)
Dec 19, 2012 48.71 48.71 47.99 48.11 603,161 -0.53(-1.09%)
Dec 18, 2012 48.52 48.74 48.11 48.65 969,694 +0.03(+0.05%)
Dec 17, 2012 47.12 48.63 46.95 48.62 1,709,286 +1.68(+3.58%)
Dec 14, 2012 47.03 47.43 46.79 46.94 794,845 -0.25(-0.53%)
Dec 13, 2012 47.77 47.88 47.13 47.18 623,710 -0.64(-1.33%)
Dec 12, 2012 48.15 48.18 47.60 47.82 1,287,256 -0.15(-0.31%)
Dec 11, 2012 48.13 48.26 47.95 47.97 741,029 -0.03(-0.06%)
Dec 10, 2012 48.15 48.24 47.88 48.00 878,983 -0.12(-0.24%)
Dec 07, 2012 47.95 48.32 47.77 48.11 1,125,321 +0.12(+0.24%)
Dec 06, 2012 47.95 48.23 47.61 48.00 1,314,589 +0.15(+0.31%)
Dec 05, 2012 48.17 48.19 47.36 47.85 1,300,802 -0.19(-0.41%)
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.