Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.42 39.75 39.30 39.71 2,811,809 +0.29(+0.75%)
Mar 27, 2013 39.43 39.44 39.03 39.42 1,833,668 -0.23(-0.58%)
Mar 26, 2013 39.62 39.76 39.46 39.64 1,880,582 +0.29(+0.75%)
Mar 25, 2013 39.82 39.97 39.03 39.35 2,762,917 -0.31(-0.78%)
Mar 22, 2013 39.45 39.70 39.23 39.66 2,755,293 +0.24(+0.61%)
Mar 21, 2013 40.18 40.24 39.31 39.42 3,097,846 -0.56(-1.40%)
Mar 20, 2013 40.26 40.33 39.78 39.98 2,576,502 -0.11(-0.27%)
Mar 19, 2013 40.31 40.48 39.80 40.09 1,580,142 -0.17(-0.42%)
Mar 18, 2013 39.94 40.57 39.89 40.26 1,070,839 -0.10(-0.26%)
Mar 15, 2013 40.46 40.63 40.23 40.36 2,263,798 -0.24(-0.59%)
Mar 14, 2013 40.27 40.66 40.16 40.60 1,695,241 +0.45(+1.11%)
Mar 13, 2013 39.93 40.20 39.72 40.16 2,077,594 +0.27(+0.67%)
Mar 12, 2013 40.19 40.19 39.68 39.89 1,232,893 -0.37(-0.92%)
Mar 11, 2013 40.16 40.31 40.01 40.26 1,259,952 +0.08(+0.19%)
Mar 08, 2013 40.10 40.22 39.86 40.18 1,318,041 +0.35(+0.89%)
Mar 07, 2013 39.99 40.14 39.76 39.83 1,652,967 -0.10(-0.25%)
Mar 06, 2013 40.15 40.17 39.84 39.93 1,244,611 -0.10(-0.26%)
Mar 05, 2013 39.64 40.21 39.64 40.03 1,451,128 +0.60(+1.52%)
Mar 04, 2013 39.58 39.63 39.00 39.43 2,793,150 -0.32(-0.81%)
Mar 01, 2013 39.72 40.00 39.19 39.75 2,461,671 -0.21(-0.53%)
Feb 28, 2013 40.24 40.31 39.95 39.97 2,335,035 -0.15(-0.37%)
Feb 27, 2013 39.43 40.24 39.25 40.11 1,922,838 +0.75(+1.90%)
Feb 26, 2013 38.96 39.57 38.76 39.37 2,371,308 +0.65(+1.69%)
Feb 25, 2013 39.81 39.93 38.70 38.71 3,398,927 -0.93(-2.35%)
Feb 22, 2013 39.00 39.82 38.98 39.65 4,585,274 +0.81(+2.09%)
Feb 21, 2013 38.96 39.06 38.66 38.83 2,872,029 -0.33(-0.83%)
Feb 20, 2013 39.56 39.65 39.13 39.16 3,254,449 -0.35(-0.88%)
Feb 19, 2013 39.47 39.70 39.22 39.50 1,995,152 +0.16(+0.41%)
Feb 15, 2013 38.99 39.49 38.97 39.34 2,849,078 +0.38(+0.97%)
Feb 14, 2013 38.76 38.98 38.65 38.96 1,934,909 +0.14(+0.35%)
Feb 13, 2013 38.75 38.95 38.62 38.83 1,749,532 +0.08(+0.21%)
Feb 12, 2013 38.58 38.88 38.52 38.75 2,069,007 +0.22(+0.56%)
Feb 11, 2013 38.55 38.80 38.50 38.53 1,990,873 -0.04(-0.10%)
Feb 08, 2013 38.44 38.69 38.37 38.57 1,699,056 +0.12(+0.32%)
Feb 07, 2013 38.79 38.91 38.26 38.44 2,385,713 -0.22(-0.57%)
Feb 06, 2013 38.19 38.70 38.19 38.66 2,306,735 +0.74(+1.96%)
Feb 04, 2013 37.72 38.10 37.72 37.92 2,890,653 -0.22(-0.57%)
Feb 01, 2013 37.75 38.24 37.47 38.14 2,560,009 +0.63(+1.68%)
Jan 31, 2013 37.47 37.63 37.15 37.51 3,162,794 +0.03(+0.07%)
Jan 30, 2013 37.79 37.80 37.41 37.48 2,143,863 -0.28(-0.75%)
Jan 29, 2013 36.65 37.80 36.63 37.76 2,982,261 +1.14(+3.12%)
Jan 28, 2013 36.32 36.71 36.25 36.62 2,989,074 +0.41(+1.14%)
Jan 25, 2013 36.48 36.63 36.07 36.21 3,343,940 -0.15(-0.42%)
Jan 24, 2013 36.98 37.00 35.46 36.36 4,837,818 -0.60(-1.61%)
Jan 23, 2013 36.90 37.12 36.73 36.96 2,021,646 -0.04(-0.12%)
Jan 22, 2013 36.91 37.09 36.69 37.00 1,903,525 +0.11(+0.31%)
Jan 18, 2013 37.11 37.17 36.39 36.89 3,439,226 -0.11(-0.31%)
Jan 17, 2013 36.43 37.16 36.43 37.00 2,104,330 +0.73(+2.02%)
Jan 16, 2013 36.07 36.31 35.91 36.27 1,513,158 +0.15(+0.42%)
Jan 15, 2013 35.92 36.32 35.92 36.12 2,364,592 +0.01(+0.01%)
Jan 14, 2013 36.27 36.39 35.94 36.11 2,217,041 -0.25(-0.70%)
Jan 11, 2013 36.47 36.54 36.32 36.37 1,266,649 -0.18(-0.50%)
Jan 10, 2013 36.69 36.74 36.34 36.55 1,942,629 +0.10(+0.27%)
Jan 09, 2013 36.26 36.52 35.96 36.45 2,004,575 +0.27(+0.73%)
Jan 08, 2013 36.59 36.74 36.12 36.19 2,525,660 -0.07(-0.18%)
Jan 07, 2013 36.33 36.47 36.15 36.25 1,166,275 -0.24(-0.65%)
Jan 04, 2013 36.55 36.71 36.37 36.49 1,389,805 +0.09(+0.25%)
Jan 03, 2013 36.47 36.83 36.28 36.40 1,575,879 -0.06(-0.16%)
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.