Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 55.94 56.69 55.93 56.20 3,458,796 +0.51(+0.92%)
Feb 27, 2013 54.24 56.51 53.94 55.69 5,609,077 +1.39(+2.56%)
Feb 26, 2013 53.56 54.50 51.70 54.30 7,524,794 -1.20(-2.16%)
Feb 22, 2013 54.98 55.58 54.27 55.50 1,965,157 +1.00(+1.83%)
Feb 21, 2013 53.70 55.15 52.02 54.50 4,995,972 +0.78(+1.45%)
Feb 20, 2013 55.78 56.22 53.65 53.72 4,034,634 -2.60(-4.62%)
Feb 19, 2013 55.60 56.49 55.55 56.32 2,224,258 +0.77(+1.39%)
Feb 15, 2013 56.38 56.45 54.97 55.55 3,023,792 -1.01(-1.79%)
Feb 14, 2013 56.01 56.75 55.59 56.56 2,041,275 +0.43(+0.77%)
Feb 13, 2013 55.50 56.22 55.33 56.13 2,020,149 +0.81(+1.46%)
Feb 12, 2013 56.05 56.19 54.43 55.32 3,710,858 -0.83(-1.48%)
Feb 11, 2013 56.55 57.07 56.06 56.15 3,564,225 -0.11(-0.20%)
Feb 08, 2013 54.75 56.26 54.69 56.26 3,248,395 +1.70(+3.12%)
Feb 07, 2013 53.95 55.06 53.46 54.56 4,150,004 +0.75(+1.39%)
Feb 06, 2013 54.10 54.49 53.13 53.81 3,084,616 +0.72(+1.36%)
Feb 04, 2013 52.42 53.68 52.15 53.09 2,635,386 +0.32(+0.61%)
Feb 01, 2013 52.79 53.77 52.26 52.77 3,633,067 +0.55(+1.05%)
Jan 31, 2013 50.34 52.50 50.13 52.22 4,441,887 +1.86(+3.69%)
Jan 30, 2013 51.00 51.20 49.93 50.36 2,238,543 -0.14(-0.28%)
Jan 29, 2013 49.17 50.80 48.72 50.50 4,267,723 +2.55(+5.32%)
Jan 28, 2013 47.30 48.20 46.78 47.95 1,992,637 +0.68(+1.44%)
Jan 25, 2013 46.86 47.35 46.70 47.27 2,407,477 +0.46(+0.98%)
Jan 24, 2013 45.59 47.20 45.20 46.81 3,252,136 +0.91(+1.98%)
Jan 23, 2013 44.41 46.74 44.24 45.90 4,994,702 +1.59(+3.59%)
Jan 22, 2013 44.37 44.74 44.00 44.31 3,183,625 +0.05(+0.11%)
Jan 18, 2013 45.47 45.58 43.56 44.26 4,418,713 -1.21(-2.66%)
Jan 17, 2013 46.57 46.74 45.26 45.47 3,164,264 -0.89(-1.92%)
Jan 16, 2013 46.33 47.30 45.67 46.36 3,923,474 +0.00(+0.00%)
Jan 15, 2013 45.65 46.87 45.63 46.36 3,627,430 +0.54(+1.18%)
Jan 14, 2013 44.70 45.98 44.49 45.82 3,201,372 +1.15(+2.57%)
Jan 11, 2013 44.34 44.68 44.00 44.67 3,439,240 +0.23(+0.52%)
Jan 10, 2013 44.15 44.54 43.70 44.44 3,475,445 +0.70(+1.60%)
Jan 09, 2013 43.75 44.09 43.26 43.74 2,964,721 +0.22(+0.51%)
Jan 08, 2013 42.91 43.61 42.91 43.52 3,039,917 +0.61(+1.42%)
Jan 07, 2013 44.16 44.52 42.76 42.91 4,739,355 -1.44(-3.25%)
Jan 04, 2013 44.77 44.99 43.52 44.35 3,190,233 -0.20(-0.45%)
Jan 03, 2013 46.52 46.57 44.38 44.55 4,044,276 -2.06(-4.42%)
Jan 02, 2013 46.05 46.62 45.76 46.61 3,514,305 +0.06(+0.13%)
Dec 31, 2012 44.83 46.85 44.51 46.55 1,864,397 +1.79(+4.00%)
Dec 28, 2012 45.56 45.59 44.62 44.76 1,547,282 -0.97(-2.12%)
Dec 27, 2012 46.23 46.45 44.86 45.73 1,551,904 -0.37(-0.80%)
Dec 26, 2012 46.53 47.04 46.10 46.10 1,093,717 -0.25(-0.54%)
Dec 24, 2012 46.67 47.13 46.21 46.35 826,406 -0.74(-1.57%)
Dec 21, 2012 46.71 47.09 46.03 47.09 4,535,304 -0.29(-0.61%)
Dec 20, 2012 46.37 47.39 46.37 47.38 1,796,553 +1.06(+2.29%)
Dec 19, 2012 46.71 46.97 46.01 46.32 2,725,926 -0.25(-0.54%)
Dec 18, 2012 46.51 46.85 46.27 46.57 2,023,409 +0.31(+0.67%)
Dec 17, 2012 46.57 46.90 45.75 46.26 2,553,844 -0.34(-0.73%)
Dec 14, 2012 45.10 46.86 44.97 46.60 2,343,008 +1.37(+3.03%)
Dec 13, 2012 45.42 45.52 44.31 45.23 2,139,942 -0.19(-0.42%)
Dec 12, 2012 45.43 45.87 45.02 45.42 2,044,471 +0.28(+0.62%)
Dec 11, 2012 44.33 45.56 44.08 45.14 3,229,399 +1.25(+2.85%)
Dec 10, 2012 43.68 44.18 43.64 43.89 2,537,661 +0.25(+0.57%)
Dec 07, 2012 43.81 43.91 42.99 43.64 2,861,714 +0.18(+0.41%)
Dec 06, 2012 43.17 43.65 42.68 43.46 2,967,299 +0.19(+0.44%)
Dec 05, 2012 45.10 45.49 43.25 43.27 3,109,423 -1.86(-4.12%)
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.