Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.50 42.84 41.88 42.33 88,372 -0.01(-0.03%)
Feb 27, 2013 41.65 42.62 41.65 42.34 45,233 +0.58(+1.39%)
Feb 26, 2013 42.04 42.04 41.08 41.76 44,230 -1.05(-2.46%)
Feb 22, 2013 42.44 43.02 42.29 42.81 37,279 +0.63(+1.50%)
Feb 21, 2013 42.34 42.65 42.15 42.18 37,320 -0.26(-0.62%)
Feb 20, 2013 43.02 43.13 42.34 42.44 41,110 -0.49(-1.13%)
Feb 19, 2013 42.61 43.15 42.61 42.93 27,159 +0.28(+0.66%)
Feb 15, 2013 42.86 42.94 42.46 42.65 89,296 +0.04(+0.10%)
Feb 14, 2013 42.88 42.94 42.44 42.60 48,413 -0.26(-0.61%)
Feb 13, 2013 42.93 43.00 42.69 42.86 37,180 -0.12(-0.27%)
Feb 12, 2013 43.06 43.58 42.74 42.98 46,593 -0.01(-0.02%)
Feb 11, 2013 42.94 43.24 42.64 42.99 39,626 -0.16(-0.37%)
Feb 08, 2013 42.95 43.24 42.95 43.15 41,665 +0.41(+0.97%)
Feb 07, 2013 42.81 42.81 42.44 42.73 24,784 -0.12(-0.27%)
Feb 06, 2013 42.94 43.22 42.68 42.85 42,750 +0.44(+1.03%)
Feb 04, 2013 42.93 42.93 42.15 42.41 161,659 -0.60(-1.39%)
Feb 01, 2013 42.92 43.13 42.70 43.01 40,057 +0.36(+0.83%)
Jan 31, 2013 42.73 42.83 42.51 42.65 54,232 +0.01(+0.02%)
Jan 30, 2013 42.95 43.05 42.46 42.65 75,194 -0.34(-0.79%)
Jan 29, 2013 42.93 42.99 42.49 42.99 62,754 +0.12(+0.27%)
Jan 28, 2013 42.57 43.11 42.57 42.87 75,067 +0.23(+0.53%)
Jan 25, 2013 42.65 42.70 42.05 42.65 115,063 +0.07(+0.15%)
Jan 24, 2013 42.59 43.05 42.49 42.58 88,676 -0.02(-0.05%)
Jan 23, 2013 42.20 42.72 42.14 42.60 80,544 +0.36(+0.86%)
Jan 22, 2013 41.81 42.25 41.49 42.24 57,491 +0.35(+0.83%)
Jan 18, 2013 41.43 41.98 41.24 41.89 145,955 +0.47(+1.12%)
Jan 17, 2013 41.32 41.50 41.23 41.43 113,383 +0.28(+0.69%)
Jan 16, 2013 41.13 41.36 40.84 41.14 32,914 +0.04(+0.11%)
Jan 15, 2013 40.62 41.28 40.62 41.10 117,069 +0.32(+0.78%)
Jan 14, 2013 40.15 40.95 39.73 40.78 79,157 +0.44(+1.10%)
Jan 11, 2013 40.33 40.50 40.13 40.33 196,499 +0.13(+0.33%)
Jan 10, 2013 40.29 40.35 39.91 40.20 131,932 -0.07(-0.18%)
Jan 09, 2013 40.49 40.49 39.91 40.28 63,579 -0.01(-0.04%)
Jan 08, 2013 40.11 40.54 39.91 40.29 36,691 +0.04(+0.09%)
Jan 07, 2013 40.16 40.56 40.15 40.26 63,937 -0.11(-0.28%)
Jan 04, 2013 40.60 40.60 40.19 40.37 89,661 -0.01(-0.03%)
Jan 03, 2013 40.53 40.79 40.20 40.38 80,823 -0.07(-0.18%)
Jan 02, 2013 40.50 40.55 39.67 40.45 133,926 +0.78(+1.96%)
Dec 31, 2012 39.72 39.77 38.43 39.67 78,707 +0.67(+1.71%)
Dec 28, 2012 38.82 39.39 38.82 39.01 78,568 +0.00(+0.00%)
Dec 27, 2012 38.90 39.22 38.61 39.01 110,976 +0.03(+0.07%)
Dec 26, 2012 39.24 39.44 38.83 38.98 52,472 -0.18(-0.46%)
Dec 24, 2012 39.13 39.34 38.90 39.16 38,014 +0.10(+0.26%)
Dec 21, 2012 39.55 39.55 37.73 39.06 218,126 -0.52(-1.32%)
Dec 20, 2012 39.54 39.96 39.47 39.58 135,286 +0.01(+0.04%)
Dec 19, 2012 39.70 39.72 39.35 39.56 199,809 -0.09(-0.22%)
Dec 18, 2012 39.75 39.75 39.33 39.65 132,338 -0.15(-0.37%)
Dec 17, 2012 39.53 39.80 39.42 39.80 115,773 +0.43(+1.09%)
Dec 14, 2012 39.78 39.89 39.24 39.37 131,052 -0.43(-1.08%)
Dec 13, 2012 39.88 39.96 39.36 39.80 90,791 -0.02(-0.05%)
Dec 12, 2012 39.83 39.96 39.25 39.82 100,728 +0.21(+0.53%)
Dec 11, 2012 39.96 39.96 39.50 39.61 258,152 +0.00(+0.00%)
Dec 10, 2012 39.35 39.80 39.30 39.61 164,206 +0.29(+0.74%)
Dec 07, 2012 39.24 39.47 39.06 39.32 186,970 +0.18(+0.46%)
Dec 06, 2012 39.01 39.24 38.52 39.14 297,040 +0.12(+0.30%)
Dec 05, 2012 38.63 39.45 38.52 39.02 532,412 +0.02(+0.06%)
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.