Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.45 39.55 39.26 39.26 787,502 -0.21(-0.52%)
Feb 27, 2013 39.12 39.52 39.10 39.46 200,814 +0.37(+0.94%)
Feb 26, 2013 39.09 39.13 38.83 39.09 1,072,446 -0.28(-0.70%)
Feb 22, 2013 39.25 39.41 39.21 39.37 988,420 +0.21(+0.55%)
Feb 21, 2013 39.36 39.41 38.98 39.16 850,760 -0.38(-0.95%)
Feb 20, 2013 40.00 40.04 39.51 39.53 438,781 -0.29(-0.73%)
Feb 19, 2013 39.91 40.00 39.82 39.82 225,347 -0.02(-0.06%)
Feb 15, 2013 40.04 40.04 39.78 39.84 341,022 -0.11(-0.29%)
Feb 14, 2013 39.84 39.97 39.78 39.96 163,294 +0.02(+0.06%)
Feb 13, 2013 40.05 40.05 39.84 39.94 180,291 +0.21(+0.52%)
Feb 12, 2013 39.72 39.86 39.54 39.73 208,243 +0.05(+0.14%)
Feb 11, 2013 39.66 39.71 39.52 39.68 103,354 -0.08(-0.19%)
Feb 08, 2013 39.63 39.75 39.59 39.75 427,559 +0.30(+0.76%)
Feb 07, 2013 39.74 39.74 39.30 39.45 178,318 -0.30(-0.75%)
Feb 06, 2013 39.62 39.76 39.50 39.75 149,397 +0.11(+0.29%)
Feb 04, 2013 39.94 39.99 39.54 39.64 226,076 -0.51(-1.28%)
Feb 01, 2013 40.14 40.25 39.98 40.15 327,854 +0.28(+0.71%)
Jan 31, 2013 39.94 39.94 39.78 39.87 383,390 +0.04(+0.10%)
Jan 30, 2013 39.98 39.98 39.83 39.83 162,064 -0.22(-0.55%)
Jan 29, 2013 39.76 40.11 39.76 40.05 272,635 +0.46(+1.16%)
Jan 28, 2013 39.84 39.84 39.52 39.59 314,817 -0.31(-0.79%)
Jan 25, 2013 39.96 39.96 39.71 39.91 284,220 -0.11(-0.29%)
Jan 24, 2013 40.17 40.27 39.97 40.02 203,421 -0.11(-0.29%)
Jan 23, 2013 40.30 40.30 40.04 40.14 323,063 -0.21(-0.51%)
Jan 22, 2013 40.38 40.38 40.21 40.34 171,865 -0.05(-0.13%)
Jan 18, 2013 40.38 40.45 40.24 40.40 486,821 +0.01(+0.02%)
Jan 17, 2013 40.30 40.48 40.22 40.39 144,266 +0.28(+0.69%)
Jan 16, 2013 39.98 40.15 39.85 40.11 396,645 -0.01(-0.02%)
Jan 15, 2013 40.19 40.19 40.03 40.12 274,717 -0.22(-0.55%)
Jan 14, 2013 40.47 40.47 40.17 40.34 1,264,556 +0.16(+0.40%)
Jan 11, 2013 40.27 40.27 40.08 40.18 152,813 -0.33(-0.81%)
Jan 10, 2013 40.53 40.95 40.26 40.51 344,476 +0.29(+0.72%)
Jan 09, 2013 40.24 40.24 40.10 40.22 262,806 +0.20(+0.50%)
Jan 08, 2013 40.11 40.14 39.86 40.02 196,002 -0.28(-0.70%)
Jan 07, 2013 40.36 40.36 40.18 40.30 539,770 -0.23(-0.57%)
Jan 04, 2013 40.40 40.56 40.27 40.53 63,557 +0.02(+0.06%)
Jan 03, 2013 40.46 40.78 40.41 40.51 407,382 -0.26(-0.64%)
Jan 02, 2013 40.53 40.77 39.96 40.77 119,862 +0.81(+2.03%)
Dec 31, 2012 39.56 40.05 39.45 39.96 139,604 +0.61(+1.56%)
Dec 28, 2012 39.56 39.56 39.23 39.35 205,118 +0.08(+0.19%)
Dec 27, 2012 39.08 39.32 38.97 39.27 106,128 +0.19(+0.49%)
Dec 26, 2012 39.16 39.20 39.05 39.08 308,197 +0.30(+0.77%)
Dec 24, 2012 38.95 38.95 38.71 38.78 41,808 -0.02(-0.04%)
Dec 21, 2012 38.84 38.96 38.70 38.80 287,026 -0.59(-1.50%)
Dec 20, 2012 39.25 39.39 39.06 39.39 460,926 +0.20(+0.51%)
Dec 19, 2012 39.30 39.37 39.14 39.19 918,584 +0.00(+0.01%)
Dec 18, 2012 38.84 39.22 38.69 39.18 58,069 +0.28(+0.72%)
Dec 17, 2012 38.87 38.97 38.83 38.90 72,183 +0.04(+0.10%)
Dec 14, 2012 38.83 38.93 38.74 38.87 84,299 +0.17(+0.44%)
Dec 13, 2012 38.82 38.91 38.60 38.70 129,297 -0.12(-0.32%)
Dec 12, 2012 38.87 39.09 38.76 38.82 173,891 +0.08(+0.22%)
Dec 11, 2012 38.61 38.79 38.60 38.73 26,469 +0.11(+0.30%)
Dec 10, 2012 38.36 38.63 38.36 38.62 15,708 +0.22(+0.58%)
Dec 07, 2012 38.48 38.48 38.21 38.40 68,834 +0.15(+0.40%)
Dec 06, 2012 38.16 38.26 38.07 38.24 22,835 +0.22(+0.58%)
Dec 05, 2012 38.02 38.19 37.93 38.02 32,586 +0.35(+0.93%)
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.