Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.31 51.27 50.18 51.20 891,028 +0.85(+1.70%)
Mar 27, 2013 49.95 50.41 49.63 50.35 581,009 +0.15(+0.30%)
Mar 26, 2013 50.21 50.26 50.03 50.19 593,814 +0.20(+0.39%)
Mar 25, 2013 50.22 50.32 49.83 50.00 988,885 -0.15(-0.30%)
Mar 22, 2013 50.50 50.50 49.98 50.15 529,594 -0.18(-0.35%)
Mar 21, 2013 50.28 50.52 50.16 50.33 513,715 -0.22(-0.44%)
Mar 20, 2013 50.11 50.88 49.85 50.55 805,810 +0.56(+1.12%)
Mar 19, 2013 50.11 50.48 49.68 49.99 908,621 +0.05(+0.11%)
Mar 18, 2013 49.79 50.19 49.45 49.94 1,099,307 -0.23(-0.46%)
Mar 15, 2013 50.03 50.35 49.87 50.17 1,554,494 -0.05(-0.11%)
Mar 14, 2013 50.43 50.53 50.12 50.22 1,028,061 -0.01(-0.02%)
Mar 13, 2013 50.17 50.42 49.24 50.23 1,107,390 -0.04(-0.07%)
Mar 12, 2013 50.43 50.54 49.89 50.27 1,273,716 -0.16(-0.32%)
Mar 11, 2013 50.52 50.66 50.20 50.43 993,192 -0.09(-0.18%)
Mar 08, 2013 50.46 50.58 49.74 50.51 1,009,963 +0.28(+0.57%)
Mar 07, 2013 50.53 50.55 50.09 50.23 763,958 -0.28(-0.56%)
Mar 06, 2013 50.63 50.82 50.46 50.51 818,820 +0.13(+0.26%)
Mar 05, 2013 50.10 50.69 50.03 50.38 1,099,984 +0.35(+0.69%)
Mar 04, 2013 49.75 50.19 49.50 50.03 1,320,124 +0.37(+0.75%)
Mar 01, 2013 48.71 49.90 48.69 49.66 1,609,847 +0.66(+1.34%)
Feb 28, 2013 48.29 49.01 48.27 49.00 1,466,671 +0.63(+1.30%)
Feb 27, 2013 47.59 48.38 47.41 48.37 1,260,485 +0.96(+2.03%)
Feb 26, 2013 47.37 47.63 46.93 47.41 1,020,554 +0.18(+0.38%)
Feb 25, 2013 48.34 48.64 47.23 47.23 1,249,135 -0.91(-1.88%)
Feb 22, 2013 48.16 48.57 47.95 48.14 857,384 +0.15(+0.31%)
Feb 21, 2013 48.02 48.28 47.70 47.99 1,633,060 -0.06(-0.13%)
Feb 20, 2013 49.55 49.91 48.04 48.05 1,777,930 -1.36(-2.75%)
Feb 19, 2013 48.84 49.82 47.35 49.41 1,372,768 +0.56(+1.14%)
Feb 15, 2013 48.16 48.96 47.99 48.85 1,168,845 +0.81(+1.70%)
Feb 14, 2013 47.76 48.28 47.50 48.04 809,575 +0.21(+0.44%)
Feb 13, 2013 48.15 48.25 47.58 47.83 1,560,615 -0.27(-0.57%)
Feb 12, 2013 48.77 48.84 47.95 48.10 1,360,990 -0.58(-1.20%)
Feb 11, 2013 48.99 49.19 48.42 48.69 1,489,067 -0.51(-1.04%)
Feb 08, 2013 49.45 49.99 48.51 49.20 2,517,012 -0.24(-0.48%)
Feb 07, 2013 52.71 52.90 49.06 49.44 3,991,556 -3.44(-6.51%)
Feb 06, 2013 52.48 52.98 52.24 52.88 685,037 +0.69(+1.32%)
Feb 04, 2013 52.25 52.63 52.07 52.19 654,140 -0.30(-0.57%)
Feb 01, 2013 52.46 52.78 52.20 52.49 928,616 +0.51(+0.99%)
Jan 31, 2013 52.04 52.31 51.72 51.98 439,101 -0.07(-0.14%)
Jan 30, 2013 52.12 52.22 51.82 52.05 470,461 -0.16(-0.31%)
Jan 29, 2013 51.91 52.24 51.53 52.21 424,915 +0.19(+0.37%)
Jan 28, 2013 52.14 52.19 51.83 52.02 373,445 -0.12(-0.22%)
Jan 25, 2013 52.41 52.41 51.92 52.13 548,216 -0.16(-0.30%)
Jan 24, 2013 51.34 52.51 51.34 52.29 744,769 +0.80(+1.55%)
Jan 23, 2013 51.48 51.73 51.22 51.49 633,479 -0.09(-0.17%)
Jan 22, 2013 51.61 51.78 51.22 51.58 1,266,694 -0.18(-0.34%)
Jan 18, 2013 50.54 51.97 50.31 51.76 1,125,265 +1.34(+2.65%)
Jan 17, 2013 50.34 50.69 50.20 50.42 436,774 +0.27(+0.53%)
Jan 16, 2013 50.29 50.45 50.04 50.16 513,082 -0.37(-0.74%)
Jan 15, 2013 50.03 50.57 49.78 50.53 490,241 +0.43(+0.85%)
Jan 14, 2013 49.75 50.21 49.60 50.10 411,689 +0.35(+0.71%)
Jan 11, 2013 49.85 49.94 49.55 49.75 1,003,139 +0.06(+0.12%)
Jan 10, 2013 49.71 49.99 49.47 49.69 1,495,933 +0.11(+0.21%)
Jan 09, 2013 49.22 49.59 49.03 49.58 598,929 +0.49(+0.99%)
Jan 08, 2013 48.86 49.14 48.64 49.09 828,302 +0.05(+0.11%)
Jan 07, 2013 48.88 49.07 48.73 49.04 612,352 -0.16(-0.32%)
Jan 04, 2013 48.26 49.33 48.17 49.20 1,449,980 +0.94(+1.94%)
Jan 03, 2013 48.47 48.66 47.88 48.26 1,202,331 -0.21(-0.44%)
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.