Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 46.29 46.71 46.16 46.69 922,073 +0.38(+0.82%)
Mar 27, 2013 46.38 46.50 46.19 46.31 770,031 -0.21(-0.45%)
Mar 26, 2013 45.75 46.56 45.74 46.52 1,059,422 +0.97(+2.13%)
Mar 25, 2013 45.84 45.93 45.41 45.55 831,932 -0.13(-0.28%)
Mar 22, 2013 45.62 45.95 45.58 45.68 462,002 +0.19(+0.42%)
Mar 21, 2013 45.99 46.08 45.49 45.49 641,356 -0.42(-0.91%)
Mar 20, 2013 45.82 45.97 45.61 45.91 473,547 +0.41(+0.90%)
Mar 19, 2013 45.42 45.72 45.33 45.50 1,042,673 -0.03(-0.07%)
Mar 18, 2013 45.63 45.93 45.48 45.53 830,210 -0.34(-0.74%)
Mar 15, 2013 45.75 45.99 45.72 45.87 784,460 +0.16(+0.35%)
Mar 14, 2013 45.50 45.75 45.30 45.71 664,490 +0.32(+0.71%)
Mar 13, 2013 45.70 45.70 45.20 45.39 1,181,066 -0.80(-1.73%)
Mar 12, 2013 46.02 46.26 45.90 46.19 758,942 +0.22(+0.48%)
Mar 11, 2013 45.66 46.00 45.52 45.97 724,821 +0.31(+0.68%)
Mar 08, 2013 46.01 46.09 45.58 45.66 508,451 -0.06(-0.13%)
Mar 07, 2013 45.93 45.93 45.51 45.72 1,314,285 -0.02(-0.04%)
Mar 06, 2013 45.76 45.94 45.48 45.74 459,705 +0.17(+0.37%)
Mar 05, 2013 45.76 45.92 45.52 45.57 501,562 +0.11(+0.24%)
Mar 04, 2013 45.37 45.66 45.34 45.46 643,595 +0.13(+0.29%)
Mar 01, 2013 44.98 45.40 44.84 45.33 455,797 +0.26(+0.58%)
Feb 28, 2013 44.95 45.24 44.82 45.07 579,019 -0.17(-0.38%)
Feb 27, 2013 44.50 45.24 44.46 45.24 699,904 +0.74(+1.66%)
Feb 26, 2013 44.37 44.71 44.33 44.50 861,280 -0.02(-0.04%)
Feb 22, 2013 44.20 44.59 44.03 44.52 571,670 +0.25(+0.56%)
Feb 21, 2013 44.10 44.51 43.99 44.27 1,092,430 +0.11(+0.25%)
Feb 20, 2013 44.36 44.41 44.03 44.16 1,337,770 -0.29(-0.65%)
Feb 19, 2013 44.12 44.52 44.10 44.45 1,404,012 +0.18(+0.41%)
Feb 15, 2013 44.07 44.28 44.01 44.27 1,474,722 -0.04(-0.09%)
Feb 14, 2013 44.46 44.47 44.01 44.31 930,370 -0.15(-0.34%)
Feb 13, 2013 44.24 44.50 44.21 44.46 790,044 +0.22(+0.50%)
Feb 12, 2013 44.14 44.28 44.04 44.24 1,265,963 +0.15(+0.34%)
Feb 11, 2013 44.05 44.20 43.95 44.09 1,246,255 -0.10(-0.23%)
Feb 08, 2013 44.48 44.49 43.80 44.19 1,167,211 -0.35(-0.79%)
Feb 07, 2013 44.85 45.00 44.48 44.54 799,880 -0.23(-0.51%)
Feb 06, 2013 44.41 44.82 44.41 44.77 467,877 +0.37(+0.83%)
Feb 04, 2013 44.57 44.61 44.24 44.40 538,034 -0.27(-0.60%)
Feb 01, 2013 44.59 44.74 44.40 44.67 401,974 +0.25(+0.56%)
Jan 31, 2013 44.32 44.64 44.13 44.42 598,374 +0.00(+0.00%)
Jan 30, 2013 44.72 44.87 44.31 44.42 636,135 -0.33(-0.74%)
Jan 29, 2013 44.38 44.80 44.37 44.75 1,039,370 +0.49(+1.11%)
Jan 28, 2013 44.09 44.52 44.00 44.26 420,716 +0.17(+0.39%)
Jan 25, 2013 44.08 44.15 43.81 44.09 482,155 -0.07(-0.16%)
Jan 24, 2013 43.87 44.24 43.85 44.16 484,567 +0.19(+0.43%)
Jan 23, 2013 44.05 44.11 43.65 43.97 551,813 +0.08(+0.18%)
Jan 22, 2013 43.59 43.93 43.54 43.89 749,830 +0.46(+1.06%)
Jan 18, 2013 43.27 43.48 43.15 43.43 507,101 +0.03(+0.07%)
Jan 17, 2013 43.41 43.55 43.32 43.40 521,836 +0.14(+0.32%)
Jan 16, 2013 43.09 43.32 42.99 43.26 718,536 +0.02(+0.05%)
Jan 15, 2013 42.75 43.35 42.70 43.24 1,064,578 +0.44(+1.03%)
Jan 14, 2013 42.70 42.90 42.53 42.80 1,235,319 +0.20(+0.47%)
Jan 11, 2013 42.81 42.86 42.50 42.60 1,452,991 -0.10(-0.23%)
Jan 10, 2013 42.88 42.91 42.32 42.70 2,620,692 +0.07(+0.16%)
Jan 09, 2013 43.24 43.36 42.57 42.63 1,803,614 -0.47(-1.09%)
Jan 08, 2013 43.41 43.41 42.96 43.10 1,069,974 -0.44(-1.01%)
Jan 07, 2013 43.72 43.72 43.29 43.54 3,329,464 -0.18(-0.41%)
Jan 04, 2013 43.60 43.76 43.53 43.72 1,020,994 +0.19(+0.44%)
Jan 03, 2013 43.66 43.66 43.34 43.53 626,927 -0.06(-0.14%)
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.