Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.59 42.82 42.29 42.30 2,122,442 -0.20(-0.47%)
Feb 27, 2013 41.62 42.69 41.44 42.50 1,732,032 +0.85(+2.04%)
Feb 26, 2013 41.06 41.85 40.98 41.65 2,147,027 +0.79(+1.93%)
Feb 25, 2013 42.16 42.67 40.85 40.86 1,526,750 -1.17(-2.78%)
Feb 22, 2013 40.74 42.17 40.74 42.03 2,088,341 +1.12(+2.74%)
Feb 21, 2013 42.04 42.04 40.74 40.91 3,026,401 -1.05(-2.50%)
Feb 20, 2013 42.87 42.98 41.86 41.96 1,932,166 -0.78(-1.82%)
Feb 19, 2013 42.65 43.22 42.57 42.74 1,567,750 +0.24(+0.56%)
Feb 15, 2013 43.00 43.00 42.32 42.50 1,786,335 -0.40(-0.93%)
Feb 14, 2013 42.86 43.35 42.62 42.90 2,067,368 -0.03(-0.07%)
Feb 13, 2013 42.98 43.38 42.71 42.93 2,662,511 +0.09(+0.21%)
Feb 12, 2013 42.89 42.89 42.38 42.84 2,663,455 +0.13(+0.30%)
Feb 11, 2013 42.71 42.85 42.30 42.71 1,122,675 +0.10(+0.23%)
Feb 08, 2013 42.52 43.12 42.44 42.61 1,429,200 +0.22(+0.52%)
Feb 07, 2013 42.32 42.52 41.90 42.39 1,887,451 -0.18(-0.42%)
Feb 06, 2013 42.27 42.76 41.97 42.57 2,169,686 +0.61(+1.45%)
Feb 04, 2013 41.46 42.76 41.41 41.96 3,948,368 +0.24(+0.58%)
Feb 01, 2013 41.38 42.00 41.37 41.72 1,989,977 +0.58(+1.41%)
Jan 31, 2013 41.78 41.95 41.04 41.14 1,566,713 -0.50(-1.20%)
Jan 30, 2013 41.63 41.99 41.52 41.64 1,666,827 -0.09(-0.22%)
Jan 29, 2013 41.54 41.82 41.03 41.73 2,096,767 -0.01(-0.02%)
Jan 28, 2013 41.59 42.24 41.54 41.74 3,342,786 -0.10(-0.24%)
Jan 25, 2013 39.97 42.12 39.91 41.84 5,572,051 +2.32(+5.87%)
Jan 24, 2013 39.68 40.19 38.67 39.52 3,701,319 -0.58(-1.45%)
Jan 23, 2013 40.27 40.42 39.65 40.10 2,599,040 +0.02(+0.05%)
Jan 22, 2013 40.09 40.27 39.75 40.08 2,084,247 -0.04(-0.10%)
Jan 18, 2013 40.13 41.22 39.87 40.12 4,485,357 +0.05(+0.12%)
Jan 17, 2013 38.36 40.23 38.36 40.07 4,480,977 +1.75(+4.57%)
Jan 16, 2013 37.98 38.38 37.98 38.32 1,219,303 +0.24(+0.63%)
Jan 15, 2013 37.92 38.44 37.90 38.08 2,020,378 -0.14(-0.37%)
Jan 14, 2013 38.25 38.61 37.78 38.22 1,442,687 -0.22(-0.57%)
Jan 11, 2013 37.93 38.46 37.93 38.44 1,684,837 +0.59(+1.56%)
Jan 10, 2013 37.75 38.28 37.62 37.85 1,638,812 +0.56(+1.50%)
Jan 09, 2013 37.10 37.36 37.05 37.29 1,467,010 +0.31(+0.84%)
Jan 08, 2013 37.50 37.72 36.92 36.98 1,701,127 -0.59(-1.57%)
Jan 07, 2013 37.77 37.92 37.35 37.57 1,693,126 -0.50(-1.31%)
Jan 04, 2013 38.05 38.31 37.96 38.07 1,683,459 +0.09(+0.24%)
Jan 03, 2013 38.06 38.46 37.59 37.98 3,413,371 -0.75(-1.94%)
Jan 02, 2013 38.25 38.76 36.13 38.73 4,288,987 +2.60(+7.20%)
Dec 31, 2012 35.71 36.24 35.32 36.13 2,044,999 +0.46(+1.29%)
Dec 28, 2012 35.79 36.31 35.64 35.67 1,397,189 -0.31(-0.86%)
Dec 27, 2012 36.42 36.45 35.54 35.98 2,318,730 -0.47(-1.29%)
Dec 26, 2012 36.95 37.00 36.37 36.45 1,423,977 -0.50(-1.35%)
Dec 24, 2012 36.10 37.18 35.97 36.95 1,524,549 +0.71(+1.96%)
Dec 21, 2012 36.08 36.50 35.81 36.24 9,064,970 -0.35(-0.96%)
Dec 20, 2012 36.64 36.85 36.24 36.59 2,051,523 +0.09(+0.25%)
Dec 19, 2012 36.83 37.17 36.49 36.50 2,517,443 -0.36(-0.98%)
Dec 18, 2012 36.29 36.98 36.21 36.86 2,628,224 +0.58(+1.60%)
Dec 17, 2012 36.34 36.91 35.96 36.28 3,596,071 -0.09(-0.25%)
Dec 14, 2012 36.09 36.64 36.09 36.37 2,431,694 +0.13(+0.36%)
Dec 13, 2012 35.95 36.50 35.68 36.24 2,162,015 +0.19(+0.53%)
Dec 12, 2012 36.47 36.79 36.00 36.05 2,125,413 -0.30(-0.83%)
Dec 11, 2012 36.13 36.65 35.99 36.35 2,852,526 +0.30(+0.83%)
Dec 10, 2012 35.30 36.15 35.28 36.05 1,655,329 +0.59(+1.67%)
Dec 07, 2012 35.24 35.60 35.11 35.46 1,624,296 +0.36(+1.03%)
Dec 06, 2012 35.18 35.40 34.88 35.10 2,138,355 -0.16(-0.45%)
Dec 05, 2012 35.51 35.54 34.93 35.26 2,724,166 -0.25(-0.70%)
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.