Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.31 45.48 44.40 44.97 217,638 -0.19(-0.42%)
Mar 27, 2013 45.10 45.63 44.95 45.16 179,261 -0.07(-0.16%)
Mar 26, 2013 44.76 45.35 44.48 45.23 172,161 +0.76(+1.72%)
Mar 25, 2013 44.13 44.88 43.71 44.47 111,249 +0.57(+1.29%)
Mar 22, 2013 43.76 44.08 43.57 43.90 130,719 +0.36(+0.82%)
Mar 21, 2013 43.07 43.69 43.07 43.55 280,143 +0.19(+0.44%)
Mar 20, 2013 43.32 43.65 43.04 43.36 130,689 +0.07(+0.17%)
Mar 19, 2013 43.24 43.68 43.06 43.29 260,808 -0.06(-0.13%)
Mar 18, 2013 42.22 43.37 42.22 43.34 432,818 +0.71(+1.67%)
Mar 15, 2013 42.70 42.72 42.12 42.63 142,571 +0.01(+0.03%)
Mar 14, 2013 42.51 42.81 42.45 42.62 102,090 +0.10(+0.24%)
Mar 13, 2013 41.96 42.88 41.96 42.52 66,882 +0.45(+1.07%)
Mar 12, 2013 42.35 42.49 41.90 42.06 92,490 -0.43(-1.01%)
Mar 11, 2013 42.34 42.62 42.14 42.49 40,016 -0.03(-0.06%)
Mar 08, 2013 42.26 42.68 41.74 42.52 53,654 +0.51(+1.22%)
Mar 07, 2013 42.41 42.70 41.77 42.01 44,854 -0.50(-1.18%)
Mar 06, 2013 42.53 42.55 41.91 42.51 58,210 -0.07(-0.15%)
Mar 05, 2013 42.91 43.05 42.15 42.57 80,864 -0.36(-0.83%)
Mar 04, 2013 43.37 43.45 42.60 42.93 39,372 -0.44(-1.02%)
Mar 01, 2013 42.11 43.58 42.11 43.37 51,314 +1.05(+2.47%)
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%)
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.