Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.56 42.08 41.31 41.92 5,620,749 +0.36(+0.87%)
Mar 27, 2013 41.15 41.60 41.15 41.56 3,316,049 +0.12(+0.30%)
Mar 26, 2013 41.26 41.54 41.14 41.44 5,076,297 +0.24(+0.58%)
Mar 25, 2013 41.10 41.36 40.96 41.20 6,220,051 +0.59(+1.45%)
Mar 22, 2013 40.42 40.73 40.38 40.61 3,074,979 +0.13(+0.33%)
Mar 21, 2013 40.24 40.73 40.24 40.47 3,139,919 +0.01(+0.01%)
Mar 20, 2013 40.31 40.62 40.18 40.47 2,830,026 +0.36(+0.89%)
Mar 19, 2013 40.36 40.52 39.89 40.11 4,102,647 -0.16(-0.39%)
Mar 18, 2013 40.39 40.57 40.06 40.27 5,469,282 -0.64(-1.55%)
Mar 15, 2013 40.52 40.91 40.35 40.91 6,004,498 +0.20(+0.50%)
Mar 14, 2013 40.47 40.74 40.35 40.70 4,590,052 +0.29(+0.72%)
Mar 13, 2013 39.98 40.57 39.94 40.41 10,249,145 +0.36(+0.90%)
Mar 12, 2013 41.60 41.66 39.94 40.05 16,227,456 +0.52(+1.31%)
Mar 11, 2013 39.50 39.61 39.23 39.53 7,938,833 +0.07(+0.18%)
Mar 08, 2013 39.46 39.84 39.43 39.46 7,900,456 +0.27(+0.70%)
Mar 07, 2013 38.94 39.22 38.82 39.19 6,071,671 +0.20(+0.51%)
Mar 06, 2013 38.67 39.62 38.63 38.99 7,317,802 +0.36(+0.92%)
Mar 05, 2013 38.22 38.94 38.20 38.63 5,398,523 +0.48(+1.27%)
Mar 04, 2013 37.94 38.16 37.85 38.15 3,690,066 +0.15(+0.40%)
Mar 01, 2013 37.81 38.24 37.50 38.00 5,285,466 -0.16(-0.41%)
Feb 28, 2013 38.44 38.51 38.16 38.16 5,780,215 +0.06(+0.15%)
Feb 27, 2013 37.79 38.25 37.74 38.10 3,406,038 +0.30(+0.79%)
Feb 26, 2013 37.96 38.16 37.47 37.80 6,449,751 +0.08(+0.22%)
Feb 25, 2013 38.24 38.69 37.72 37.72 7,532,370 -0.42(-1.10%)
Feb 22, 2013 38.00 38.22 37.71 38.14 4,425,937 +0.23(+0.61%)
Feb 21, 2013 37.45 38.11 37.44 37.91 7,706,145 +0.29(+0.76%)
Feb 20, 2013 37.98 38.14 37.60 37.62 7,384,290 -0.34(-0.91%)
Feb 19, 2013 37.41 37.98 37.28 37.96 7,359,556 +0.68(+1.81%)
Feb 15, 2013 37.19 37.58 36.97 37.29 7,438,805 +0.06(+0.16%)
Feb 14, 2013 37.45 37.61 37.16 37.23 6,777,949 -0.30(-0.81%)
Feb 13, 2013 37.74 37.82 37.26 37.53 6,864,447 -0.20(-0.53%)
Feb 12, 2013 37.63 37.91 37.33 37.73 8,467,916 +0.12(+0.31%)
Feb 11, 2013 37.97 37.99 37.57 37.61 9,185,636 -0.44(-1.15%)
Feb 08, 2013 37.12 38.16 37.10 38.05 12,339,230 +1.01(+2.72%)
Feb 07, 2013 36.73 37.26 36.71 37.04 11,745,140 +0.37(+1.02%)
Feb 06, 2013 35.73 36.83 35.61 36.67 15,548,423 -0.59(-1.58%)
Feb 04, 2013 38.40 38.46 37.23 37.26 17,914,940 -1.16(-3.02%)
Feb 01, 2013 38.00 38.47 37.76 38.42 8,050,689 +0.58(+1.52%)
Jan 31, 2013 37.42 38.11 37.30 37.84 8,803,945 +0.41(+1.09%)
Jan 30, 2013 37.22 37.63 36.82 37.43 19,754,320 +0.00(+0.00%)
Jan 29, 2013 37.44 37.89 37.29 37.43 8,380,030 -0.20(-0.54%)
Jan 28, 2013 37.59 37.80 36.87 37.64 13,028,026 -0.02(-0.06%)
Jan 25, 2013 38.28 38.30 37.29 37.66 14,432,374 -1.03(-2.65%)
Jan 24, 2013 38.60 38.93 38.55 38.69 6,612,507 +0.17(+0.44%)
Jan 23, 2013 38.11 38.53 38.05 38.52 8,256,812 +0.47(+1.24%)
Jan 22, 2013 37.83 38.35 37.67 38.04 7,089,912 +0.08(+0.21%)
Jan 18, 2013 38.11 38.16 37.82 37.96 7,725,544 -0.15(-0.38%)
Jan 17, 2013 38.57 38.60 37.91 38.11 9,752,789 -0.32(-0.83%)
Jan 16, 2013 38.42 38.60 38.38 38.43 5,199,971 -0.24(-0.63%)
Jan 15, 2013 38.47 38.77 38.39 38.67 4,599,980 +0.13(+0.33%)
Jan 14, 2013 39.01 39.15 38.49 38.55 5,976,336 -0.42(-1.08%)
Jan 11, 2013 38.52 39.02 38.19 38.97 6,831,805 +0.36(+0.94%)
Jan 10, 2013 38.05 38.76 38.03 38.60 8,529,987 +0.83(+2.21%)
Jan 09, 2013 37.91 38.10 37.35 37.77 12,788,016 +0.07(+0.18%)
Jan 08, 2013 37.33 37.93 37.33 37.70 21,404,018 -1.65(-4.20%)
Jan 07, 2013 39.41 39.59 38.67 39.36 6,501,193 -0.25(-0.63%)
Jan 04, 2013 39.10 39.68 38.75 39.61 4,690,961 +0.43(+1.10%)
Jan 03, 2013 38.92 39.45 38.81 39.18 4,532,050 +0.24(+0.63%)
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.