Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.32 40.32 39.65 39.65 6,900 -0.74(-1.84%)
Feb 27, 2013 40.10 40.73 40.10 40.39 8,400 +0.25(+0.62%)
Feb 26, 2013 40.34 40.34 40.14 40.14 6,200 +0.32(+0.80%)
Feb 22, 2013 39.65 39.83 39.65 39.82 16,000 -0.13(-0.33%)
Feb 21, 2013 40.12 40.30 39.95 39.95 12,644 +0.11(+0.28%)
Feb 20, 2013 40.23 40.25 39.65 39.84 41,930 -1.27(-3.09%)
Feb 19, 2013 42.70 42.70 41.07 41.11 30,334 -0.62(-1.48%)
Feb 15, 2013 42.00 42.09 41.58 41.73 54,400 -0.79(-1.86%)
Feb 14, 2013 43.30 43.30 42.40 42.52 136,500 -0.59(-1.37%)
Feb 13, 2013 43.42 43.42 43.11 43.11 116,457 -0.44(-1.01%)
Feb 12, 2013 43.12 43.55 43.12 43.55 30,300 +0.25(+0.58%)
Feb 11, 2013 43.31 43.31 43.25 43.30 6,100 -1.13(-2.54%)
Feb 08, 2013 44.04 44.43 43.88 44.43 5,600 +0.38(+0.86%)
Feb 07, 2013 44.07 44.56 43.92 44.05 19,220 -0.48(-1.08%)
Feb 06, 2013 44.42 44.56 44.42 44.53 12,400 +0.12(+0.27%)
Feb 04, 2013 44.50 44.51 44.27 44.41 89,250 -0.28(-0.63%)
Feb 01, 2013 44.69 44.69 44.26 44.69 16,418 +0.99(+2.27%)
Jan 31, 2013 44.50 44.50 43.70 43.70 8,200 -1.29(-2.87%)
Jan 30, 2013 44.62 44.99 44.62 44.99 3,800 +1.03(+2.34%)
Jan 29, 2013 43.50 43.96 43.50 43.96 13,400 +0.88(+2.04%)
Jan 28, 2013 43.60 43.60 43.08 43.08 600 -0.52(-1.19%)
Jan 25, 2013 44.07 44.07 43.60 43.60 16,700 -0.97(-2.18%)
Jan 24, 2013 44.47 44.65 44.35 44.57 34,100 -0.75(-1.65%)
Jan 23, 2013 46.00 46.00 45.14 45.32 1,434 +0.17(+0.38%)
Jan 22, 2013 45.04 45.15 44.73 45.15 5,295 +0.61(+1.38%)
Jan 18, 2013 44.53 44.53 44.53 44.53 300 +0.26(+0.60%)
Jan 17, 2013 44.15 44.27 44.15 44.27 3,800 +0.29(+0.66%)
Jan 15, 2013 42.67 43.98 43.98 43.98 400 +0.77(+1.79%)
Jan 14, 2013 42.50 43.45 42.50 43.21 1,090 +0.94(+2.21%)
Jan 11, 2013 42.27 42.27 42.27 42.27 2,700 -0.84(-1.95%)
Jan 10, 2013 43.11 43.11 43.11 43.11 3,500 +0.72(+1.70%)
Jan 09, 2013 42.34 42.39 42.34 42.39 4,200 +0.23(+0.55%)
Jan 07, 2013 42.60 42.16 42.16 42.16 800 -0.10(-0.24%)
Jan 04, 2013 42.41 42.41 41.74 42.26 1,400 +0.13(+0.31%)
Jan 03, 2013 43.39 43.39 42.12 42.13 11,000 -1.18(-2.73%)
Jan 02, 2013 43.36 43.36 43.31 43.31 18,641 +1.35(+3.23%)
Dec 31, 2012 41.96 41.96 41.96 41.96 175 -0.17(-0.40%)
Dec 28, 2012 41.73 42.13 41.73 42.13 913 -0.23(-0.54%)
Dec 27, 2012 42.48 42.51 42.29 42.36 4,725 -7.49(-15.02%)
Dec 26, 2012 42.23 50.00 42.23 49.85 7,339 +8.06(+19.29%)
Dec 24, 2012 41.81 41.81 41.79 41.79 13,900 -0.46(-1.09%)
Dec 21, 2012 42.11 42.25 41.88 42.25 11,700 +0.40(+0.96%)
Dec 20, 2012 42.29 42.29 41.85 41.85 11,500 -1.74(-3.99%)
Dec 19, 2012 44.30 44.30 43.59 43.59 5,160 -0.74(-1.67%)
Dec 18, 2012 45.99 45.99 44.22 44.33 13,000 -0.70(-1.55%)
Dec 17, 2012 44.90 45.22 44.90 45.03 6,571 -0.27(-0.60%)
Dec 14, 2012 45.37 45.37 45.30 45.30 3,660 -0.11(-0.24%)
Dec 13, 2012 45.52 45.62 45.41 45.41 11,000 -1.76(-3.73%)
Dec 12, 2012 46.71 47.36 46.57 47.17 18,100 +1.01(+2.19%)
Dec 11, 2012 46.15 46.16 46.15 46.16 405 -0.63(-1.35%)
Dec 10, 2012 47.60 47.60 46.76 46.79 300 +0.59(+1.28%)
Dec 07, 2012 47.40 47.40 46.20 46.20 10,700 -0.37(-0.79%)
Dec 06, 2012 45.61 46.57 45.61 46.57 15,430 +0.54(+1.17%)
Dec 05, 2012 45.81 46.03 45.72 46.03 13,000 -0.09(-0.20%)
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.