Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 46.27 46.64 45.93 46.54 947,872 +0.31(+0.67%)
Mar 27, 2013 46.33 46.41 45.87 46.23 802,163 -0.31(-0.67%)
Mar 26, 2013 45.97 46.55 45.75 46.54 822,177 +0.70(+1.53%)
Mar 25, 2013 46.07 46.25 45.40 45.84 676,612 +0.02(+0.04%)
Mar 22, 2013 45.67 46.18 45.63 45.82 806,518 +0.06(+0.13%)
Mar 21, 2013 45.95 46.08 45.65 45.76 1,258,598 -0.14(-0.31%)
Mar 20, 2013 45.85 45.95 45.61 45.90 604,019 +0.30(+0.66%)
Mar 19, 2013 45.34 45.73 45.21 45.60 700,712 +0.06(+0.13%)
Mar 18, 2013 45.35 45.63 45.22 45.54 858,952 -0.29(-0.63%)
Mar 15, 2013 45.15 45.89 44.87 45.83 1,159,267 +0.61(+1.35%)
Mar 14, 2013 44.77 45.30 44.36 45.22 828,545 +0.63(+1.41%)
Mar 13, 2013 44.88 44.96 44.40 44.59 586,616 -0.22(-0.49%)
Mar 12, 2013 44.97 44.97 44.47 44.81 373,541 -0.15(-0.33%)
Mar 11, 2013 44.61 44.96 44.58 44.96 452,103 +0.29(+0.65%)
Mar 08, 2013 45.11 45.13 44.42 44.67 565,844 -0.13(-0.29%)
Mar 07, 2013 44.91 45.16 44.41 44.80 601,860 -0.08(-0.18%)
Mar 06, 2013 44.77 45.02 44.57 44.88 702,736 +0.19(+0.43%)
Mar 05, 2013 45.26 45.27 44.45 44.69 947,508 -0.43(-0.95%)
Mar 04, 2013 44.62 45.12 44.44 45.12 717,354 +0.42(+0.94%)
Mar 01, 2013 44.45 44.82 44.34 44.70 739,596 +0.14(+0.31%)
Feb 28, 2013 44.29 44.56 44.19 44.56 686,190 +0.05(+0.11%)
Feb 27, 2013 43.49 44.52 43.42 44.51 854,248 +0.83(+1.90%)
Feb 26, 2013 43.69 43.73 43.25 43.68 560,062 +0.29(+0.67%)
Feb 25, 2013 43.89 44.07 43.37 43.39 537,380 -0.58(-1.32%)
Feb 22, 2013 43.55 43.99 43.50 43.97 448,334 -0.01(-0.02%)
Feb 21, 2013 44.02 44.12 43.54 43.98 673,312 -0.09(-0.20%)
Feb 20, 2013 44.21 44.29 43.85 44.07 731,802 -0.20(-0.45%)
Feb 19, 2013 43.92 44.48 43.91 44.27 536,333 +0.12(+0.27%)
Feb 15, 2013 43.75 44.32 43.69 44.15 758,918 +0.00(+0.00%)
Feb 14, 2013 44.01 44.85 43.76 44.15 616,508 -0.02(-0.05%)
Feb 13, 2013 44.29 44.35 44.03 44.17 336,388 -0.37(-0.83%)
Feb 12, 2013 44.47 44.74 44.42 44.54 573,356 +0.06(+0.13%)
Feb 11, 2013 44.35 44.59 44.13 44.48 393,435 -0.05(-0.11%)
Feb 08, 2013 44.51 44.74 44.32 44.53 627,888 -0.26(-0.58%)
Feb 07, 2013 44.77 44.84 44.56 44.79 1,352,985 +0.02(+0.04%)
Feb 06, 2013 44.50 44.85 44.50 44.77 448,913 +0.14(+0.31%)
Feb 04, 2013 44.37 44.64 43.99 44.63 499,285 +0.25(+0.56%)
Feb 01, 2013 44.04 44.57 44.03 44.38 364,212 +0.64(+1.46%)
Jan 31, 2013 44.05 44.35 43.74 43.74 754,469 -0.39(-0.88%)
Jan 30, 2013 44.43 44.59 43.97 44.13 454,560 -0.34(-0.76%)
Jan 29, 2013 44.40 44.65 44.39 44.47 490,952 +0.21(+0.47%)
Jan 28, 2013 44.00 44.33 43.87 44.26 1,535,536 +0.36(+0.82%)
Jan 25, 2013 43.87 43.94 43.76 43.90 716,560 +0.04(+0.09%)
Jan 24, 2013 43.72 43.99 43.66 43.86 746,369 -0.06(-0.14%)
Jan 23, 2013 44.17 44.20 43.85 43.92 748,324 -0.21(-0.48%)
Jan 22, 2013 44.37 44.44 43.92 44.13 850,922 -0.41(-0.92%)
Jan 18, 2013 44.40 44.55 44.25 44.54 464,466 -0.02(-0.04%)
Jan 17, 2013 44.44 44.66 44.42 44.56 473,563 +0.16(+0.36%)
Jan 16, 2013 44.51 44.66 44.30 44.40 441,985 -0.39(-0.87%)
Jan 15, 2013 44.52 44.82 44.48 44.79 508,191 +0.04(+0.09%)
Jan 14, 2013 44.73 44.87 44.53 44.75 638,418 +0.03(+0.07%)
Jan 11, 2013 44.36 44.77 44.19 44.72 652,244 +0.42(+0.95%)
Jan 10, 2013 43.69 44.39 43.48 44.30 544,648 +0.94(+2.17%)
Jan 09, 2013 43.80 43.84 43.12 43.36 634,161 -0.47(-1.07%)
Jan 08, 2013 43.55 43.86 43.48 43.83 695,488 +0.16(+0.37%)
Jan 07, 2013 43.58 43.92 43.47 43.67 2,334,358 -0.04(-0.09%)
Jan 04, 2013 43.63 43.81 43.48 43.71 424,869 +0.16(+0.37%)
Jan 03, 2013 43.81 43.83 43.33 43.55 584,306 -0.13(-0.30%)
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.