Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.42 42.81 42.34 42.64 4,682,704 +0.52(+1.23%)
Feb 27, 2013 41.64 42.20 41.64 42.12 4,179,573 +0.41(+0.98%)
Feb 26, 2013 41.59 41.88 41.40 41.71 4,044,944 +0.20(+0.48%)
Feb 25, 2013 42.14 42.48 41.51 41.51 3,924,690 -0.47(-1.12%)
Feb 22, 2013 41.47 41.99 41.33 41.98 3,986,338 +0.57(+1.38%)
Feb 21, 2013 42.25 42.70 41.00 41.41 8,299,835 -1.71(-3.97%)
Feb 20, 2013 43.16 43.29 42.94 43.12 2,679,987 -0.10(-0.23%)
Feb 19, 2013 42.79 43.23 42.71 43.22 4,027,222 +0.50(+1.17%)
Feb 15, 2013 42.51 42.80 42.47 42.72 3,843,425 +0.29(+0.68%)
Feb 14, 2013 42.47 42.63 42.40 42.43 3,119,512 -0.18(-0.42%)
Feb 13, 2013 42.69 42.81 42.48 42.61 1,341,035 -0.11(-0.26%)
Feb 12, 2013 42.67 42.74 42.49 42.72 1,186,044 +0.03(+0.07%)
Feb 11, 2013 42.73 42.94 42.63 42.69 965,396 -0.08(-0.19%)
Feb 08, 2013 42.74 42.82 42.54 42.77 1,321,864 +0.01(+0.02%)
Feb 07, 2013 42.64 42.97 42.48 42.76 1,957,506 +0.23(+0.54%)
Feb 06, 2013 42.20 42.53 42.10 42.53 1,421,324 +0.42(+1.00%)
Feb 04, 2013 42.54 42.57 42.09 42.11 1,976,098 -0.49(-1.15%)
Feb 01, 2013 42.71 42.79 42.51 42.60 1,920,890 -0.04(-0.09%)
Jan 31, 2013 42.52 42.71 42.36 42.64 3,049,722 +0.25(+0.59%)
Jan 30, 2013 42.15 42.63 42.09 42.39 2,581,758 +0.27(+0.64%)
Jan 29, 2013 41.69 42.12 41.65 42.12 2,329,020 +0.36(+0.86%)
Jan 28, 2013 41.90 41.97 41.71 41.76 2,221,630 -0.13(-0.31%)
Jan 25, 2013 41.69 41.89 41.44 41.89 3,140,340 +0.38(+0.92%)
Jan 24, 2013 41.47 41.70 41.36 41.51 2,442,589 +0.14(+0.34%)
Jan 23, 2013 41.14 41.37 40.92 41.37 2,618,549 +0.12(+0.29%)
Jan 22, 2013 40.98 41.36 40.97 41.25 2,929,589 +0.24(+0.59%)
Jan 18, 2013 40.92 41.01 40.63 41.01 1,751,406 +0.19(+0.47%)
Jan 17, 2013 40.72 41.04 40.58 40.82 2,127,746 +0.14(+0.34%)
Jan 16, 2013 40.86 41.00 40.57 40.68 1,594,499 -0.32(-0.78%)
Jan 15, 2013 40.86 41.00 40.72 41.00 2,369,677 +0.11(+0.27%)
Jan 14, 2013 41.01 41.31 40.84 40.89 3,276,953 -0.06(-0.15%)
Jan 11, 2013 40.93 41.02 40.67 40.95 2,077,385 +0.08(+0.20%)
Jan 10, 2013 40.90 41.03 40.78 40.87 2,455,449 +0.10(+0.25%)
Jan 09, 2013 41.33 41.33 40.49 40.77 2,407,760 +0.10(+0.25%)
Jan 08, 2013 40.40 40.67 40.29 40.67 2,978,082 +0.20(+0.49%)
Jan 07, 2013 40.98 41.09 40.30 40.47 2,692,715 -0.70(-1.70%)
Jan 04, 2013 40.89 41.44 40.83 41.17 2,721,369 +0.41(+1.01%)
Jan 03, 2013 40.85 40.90 40.58 40.76 3,578,587 -0.09(-0.21%)
Jan 02, 2013 40.76 40.86 40.46 40.84 2,625,782 +0.71(+1.78%)
Dec 31, 2012 39.61 40.23 39.40 40.13 2,415,324 +0.42(+1.06%)
Dec 28, 2012 39.83 40.22 39.70 39.71 1,903,798 -0.31(-0.77%)
Dec 27, 2012 40.03 40.21 39.73 40.02 2,949,396 -0.24(-0.60%)
Dec 26, 2012 40.95 41.11 40.07 40.26 3,239,303 -0.64(-1.56%)
Dec 24, 2012 41.40 41.44 40.80 40.90 2,168,319 -0.59(-1.42%)
Dec 21, 2012 41.64 41.88 41.48 41.49 4,893,429 -0.43(-1.03%)
Dec 20, 2012 41.50 41.92 41.50 41.92 3,548,712 +0.41(+0.99%)
Dec 19, 2012 41.50 41.62 41.32 41.51 3,247,698 +0.03(+0.07%)
Dec 18, 2012 40.95 41.49 40.92 41.48 4,157,993 +0.50(+1.22%)
Dec 17, 2012 40.59 41.06 40.58 40.98 2,474,672 +0.47(+1.16%)
Dec 14, 2012 40.56 40.74 40.46 40.51 1,642,029 -0.06(-0.15%)
Dec 13, 2012 40.74 40.84 40.45 40.57 1,534,069 -0.18(-0.44%)
Dec 12, 2012 40.99 41.17 40.75 40.75 2,609,420 -0.12(-0.29%)
Dec 11, 2012 40.88 41.08 40.85 40.87 2,186,622 -0.01(-0.02%)
Dec 10, 2012 40.77 41.00 40.73 40.88 1,390,866 +0.11(+0.27%)
Dec 07, 2012 40.63 40.87 40.61 40.77 1,784,593 +0.11(+0.27%)
Dec 06, 2012 40.85 40.94 40.64 40.66 2,122,244 -0.03(-0.07%)
Dec 05, 2012 40.44 41.01 40.36 40.69 3,426,157 +0.34(+0.84%)
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.