Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.76 38.88 38.64 38.86 268,108 +0.07(+0.18%)
Mar 27, 2013 38.39 38.80 38.39 38.79 339,601 +0.08(+0.20%)
Mar 26, 2013 38.54 38.72 38.54 38.71 279,625 +0.51(+1.32%)
Mar 25, 2013 38.47 38.54 38.10 38.21 1,402,750 -0.05(-0.12%)
Mar 22, 2013 38.28 38.29 38.14 38.25 465,629 +0.12(+0.32%)
Mar 21, 2013 38.36 38.39 38.10 38.13 966,431 -0.40(-1.03%)
Mar 20, 2013 38.62 38.62 38.47 38.53 1,013,761 +0.28(+0.72%)
Mar 19, 2013 38.50 38.60 38.05 38.25 395,246 -0.30(-0.77%)
Mar 18, 2013 38.65 38.75 38.51 38.55 537,963 -0.44(-1.12%)
Mar 15, 2013 39.15 39.15 38.96 38.99 481,674 -0.34(-0.86%)
Mar 14, 2013 39.35 39.40 39.19 39.32 590,609 +0.18(+0.45%)
Mar 13, 2013 39.43 39.43 39.13 39.15 314,986 -0.31(-0.80%)
Mar 12, 2013 39.71 39.74 39.39 39.46 1,034,657 -0.41(-1.02%)
Mar 11, 2013 39.91 39.91 39.75 39.87 631,852 -0.18(-0.46%)
Mar 08, 2013 40.01 40.11 39.81 40.05 544,201 +0.30(+0.75%)
Mar 07, 2013 39.72 39.80 39.59 39.75 1,319,683 +0.11(+0.27%)
Mar 06, 2013 39.71 39.71 39.52 39.65 121,859 +0.18(+0.45%)
Mar 05, 2013 39.49 39.62 39.46 39.47 689,096 +0.38(+0.98%)
Mar 04, 2013 39.13 39.13 38.87 39.09 1,389,722 -0.27(-0.68%)
Mar 01, 2013 39.34 39.42 39.07 39.35 525,662 +0.10(+0.25%)
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%)
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.