Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 55.98 55.98 53.75 54.67 492,818 -0.03(-0.05%)
Mar 27, 2013 56.00 56.35 54.35 54.70 784,930 -0.78(-1.41%)
Mar 26, 2013 57.20 57.20 54.60 55.48 448,759 -0.72(-1.28%)
Mar 25, 2013 56.68 57.82 54.50 56.20 552,727 +0.81(+1.46%)
Mar 22, 2013 56.00 56.15 54.52 55.39 688,945 +0.57(+1.04%)
Mar 21, 2013 53.57 55.42 53.02 54.82 520,636 +1.01(+1.88%)
Mar 20, 2013 53.94 54.09 51.38 53.81 541,011 +0.94(+1.78%)
Mar 19, 2013 56.00 56.73 52.41 52.87 889,788 -1.88(-3.43%)
Mar 18, 2013 52.18 55.09 51.63 54.75 669,344 +2.25(+4.29%)
Mar 15, 2013 52.79 52.90 51.70 52.50 407,614 -0.10(-0.19%)
Mar 14, 2013 52.13 52.89 51.34 52.60 473,837 +0.40(+0.77%)
Mar 13, 2013 51.50 52.61 50.57 52.20 808,662 +1.53(+3.02%)
Mar 12, 2013 51.50 53.55 50.05 50.67 755,572 -1.06(-2.05%)
Mar 11, 2013 50.00 51.79 49.52 51.73 737,948 +2.21(+4.46%)
Mar 08, 2013 50.31 50.89 49.12 49.52 528,844 -0.16(-0.32%)
Mar 07, 2013 49.70 50.19 49.02 49.68 571,922 -0.46(-0.92%)
Mar 06, 2013 46.76 50.43 46.75 50.14 1,195,053 +2.71(+5.71%)
Mar 05, 2013 46.99 49.31 46.37 47.43 1,005,795 +0.18(+0.38%)
Mar 04, 2013 45.00 47.41 44.64 47.25 825,367 +1.66(+3.64%)
Mar 01, 2013 42.88 45.67 41.76 45.59 995,193 +2.63(+6.12%)
Feb 28, 2013 41.08 43.24 40.78 42.96 692,102 +2.11(+5.17%)
Feb 27, 2013 39.07 41.62 39.07 40.85 514,850 +1.79(+4.58%)
Feb 26, 2013 40.13 40.19 38.65 39.06 662,794 -2.07(-5.03%)
Feb 22, 2013 42.81 42.81 40.56 41.13 597,288 -0.67(-1.60%)
Feb 21, 2013 44.10 44.10 40.37 41.80 764,711 -0.85(-1.99%)
Feb 20, 2013 43.65 44.52 42.42 42.65 673,590 -2.02(-4.52%)
Feb 19, 2013 43.17 44.80 43.13 44.67 996,547 -0.26(-0.59%)
Feb 15, 2013 42.50 45.38 41.81 44.93 1,690,764 +2.63(+6.22%)
Feb 14, 2013 42.98 47.85 42.19 42.30 4,446,631 +3.33(+8.55%)
Feb 13, 2013 38.00 40.15 37.77 38.97 2,568,286 +2.82(+7.79%)
Feb 12, 2013 36.50 37.33 35.92 36.15 663,025 -0.15(-0.40%)
Feb 11, 2013 36.11 36.58 35.80 36.30 371,680 +0.38(+1.06%)
Feb 08, 2013 36.85 36.88 35.81 35.92 417,130 -0.79(-2.15%)
Feb 07, 2013 36.42 36.80 36.11 36.71 202,087 +0.23(+0.63%)
Feb 06, 2013 37.92 38.17 36.40 36.48 401,240 -0.34(-0.92%)
Feb 04, 2013 35.84 36.90 35.50 36.82 197,815 -0.18(-0.49%)
Feb 01, 2013 37.98 37.98 36.33 37.00 316,209 -0.84(-2.22%)
Jan 31, 2013 35.39 37.95 35.01 37.84 350,329 +2.26(+6.35%)
Jan 30, 2013 34.94 36.01 34.72 35.58 456,231 +0.86(+2.48%)
Jan 29, 2013 36.90 36.90 34.51 34.72 377,889 -2.53(-6.79%)
Jan 28, 2013 35.56 37.73 35.47 37.25 602,573 +1.90(+5.37%)
Jan 25, 2013 36.37 36.38 34.89 35.35 462,850 -1.01(-2.78%)
Jan 24, 2013 35.19 37.05 34.92 36.36 631,779 +1.67(+4.81%)
Jan 23, 2013 33.54 35.38 33.32 34.69 652,464 +1.12(+3.34%)
Jan 22, 2013 33.02 33.80 32.75 33.57 986,797 +0.36(+1.08%)
Jan 18, 2013 32.21 33.48 32.09 33.21 270,465 +0.91(+2.82%)
Jan 17, 2013 32.58 33.00 32.00 32.30 251,209 -0.19(-0.58%)
Jan 16, 2013 32.87 32.93 31.76 32.49 361,537 -0.71(-2.14%)
Jan 15, 2013 33.00 33.60 32.75 33.20 267,240 +0.16(+0.48%)
Jan 14, 2013 32.76 33.23 32.21 33.04 272,255 +0.67(+2.07%)
Jan 12, 2013 32.22 32.46 31.78 32.37 159,292 +0.00(+0.00%)
Jan 11, 2013 32.22 32.46 31.78 32.37 181,065 +0.06(+0.19%)
Jan 10, 2013 31.70 32.68 31.26 32.31 267,059 +0.82(+2.60%)
Jan 09, 2013 32.12 32.41 31.11 31.49 310,864 -0.63(-1.96%)
Jan 08, 2013 31.54 33.29 31.26 32.12 856,118 +0.52(+1.65%)
Jan 07, 2013 29.75 33.37 29.60 31.60 1,162,295 +2.00(+6.76%)
Jan 04, 2013 28.40 29.72 28.10 29.60 479,724 +0.98(+3.42%)
Jan 03, 2013 28.49 28.94 28.00 28.62 1,089,044 +0.32(+1.13%)
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.