Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.76 38.89 38.65 38.86 268,069 +0.07(+0.18%)
Mar 27, 2013 38.40 38.81 38.40 38.79 339,552 +0.08(+0.20%)
Mar 26, 2013 38.55 38.72 38.55 38.72 279,585 +0.51(+1.32%)
Mar 25, 2013 38.47 38.54 38.11 38.21 1,402,550 -0.05(-0.12%)
Mar 22, 2013 38.29 38.29 38.14 38.26 465,562 +0.12(+0.32%)
Mar 21, 2013 38.37 38.40 38.10 38.14 966,293 -0.40(-1.03%)
Mar 20, 2013 38.63 38.63 38.47 38.53 1,013,616 +0.28(+0.72%)
Mar 19, 2013 38.50 38.60 38.06 38.26 395,189 -0.30(-0.77%)
Mar 18, 2013 38.66 38.76 38.51 38.56 537,887 -0.44(-1.12%)
Mar 15, 2013 39.15 39.15 38.97 38.99 481,606 -0.34(-0.86%)
Mar 14, 2013 39.36 39.41 39.20 39.33 590,525 +0.18(+0.45%)
Mar 13, 2013 39.44 39.44 39.14 39.15 314,941 -0.31(-0.80%)
Mar 12, 2013 39.71 39.74 39.39 39.47 1,034,509 -0.41(-1.02%)
Mar 11, 2013 39.91 39.92 39.76 39.87 631,762 -0.18(-0.46%)
Mar 08, 2013 40.02 40.11 39.81 40.06 544,123 +0.30(+0.75%)
Mar 07, 2013 39.73 39.80 39.60 39.76 1,319,495 +0.11(+0.27%)
Mar 06, 2013 39.72 39.72 39.52 39.65 121,842 +0.18(+0.45%)
Mar 05, 2013 39.49 39.62 39.47 39.48 688,998 +0.38(+0.98%)
Mar 04, 2013 39.14 39.14 38.87 39.09 1,389,524 -0.27(-0.68%)
Mar 01, 2013 39.35 39.43 39.08 39.36 525,587 +0.10(+0.25%)
Feb 28, 2013 39.46 39.56 39.26 39.26 787,390 -0.21(-0.52%)
Feb 27, 2013 39.12 39.52 39.11 39.47 200,785 +0.37(+0.94%)
Feb 26, 2013 39.10 39.14 38.84 39.10 1,072,293 -0.28(-0.70%)
Feb 22, 2013 39.25 39.42 39.22 39.38 988,279 +0.21(+0.55%)
Feb 21, 2013 39.37 39.41 38.99 39.16 850,639 -0.38(-0.95%)
Feb 20, 2013 40.00 40.05 39.51 39.54 438,719 -0.29(-0.73%)
Feb 19, 2013 39.92 40.00 39.83 39.83 225,314 -0.02(-0.06%)
Feb 15, 2013 40.04 40.04 39.78 39.85 340,973 -0.11(-0.29%)
Feb 14, 2013 39.85 39.97 39.79 39.97 163,271 +0.02(+0.06%)
Feb 13, 2013 40.06 40.06 39.85 39.94 180,265 +0.21(+0.52%)
Feb 12, 2013 39.73 39.87 39.54 39.74 208,213 +0.05(+0.14%)
Feb 11, 2013 39.67 39.72 39.52 39.68 103,339 -0.08(-0.19%)
Feb 08, 2013 39.64 39.76 39.60 39.76 427,498 +0.30(+0.76%)
Feb 07, 2013 39.74 39.74 39.31 39.46 178,293 -0.30(-0.75%)
Feb 06, 2013 39.63 39.76 39.51 39.76 149,376 +0.11(+0.29%)
Feb 04, 2013 39.94 40.00 39.54 39.64 226,043 -0.51(-1.28%)
Feb 01, 2013 40.14 40.26 39.99 40.16 327,808 +0.28(+0.71%)
Jan 31, 2013 39.94 39.94 39.79 39.87 383,335 +0.04(+0.10%)
Jan 30, 2013 39.98 39.99 39.84 39.84 162,040 -0.22(-0.55%)
Jan 29, 2013 39.77 40.12 39.77 40.06 272,596 +0.46(+1.16%)
Jan 28, 2013 39.84 39.84 39.52 39.60 314,772 -0.31(-0.79%)
Jan 25, 2013 39.97 39.97 39.72 39.91 284,179 -0.11(-0.29%)
Jan 24, 2013 40.17 40.28 39.97 40.03 203,392 -0.11(-0.29%)
Jan 23, 2013 40.30 40.30 40.05 40.14 323,017 -0.21(-0.51%)
Jan 22, 2013 40.39 40.39 40.22 40.35 171,840 -0.05(-0.13%)
Jan 18, 2013 40.39 40.45 40.25 40.40 486,752 +0.01(+0.02%)
Jan 17, 2013 40.31 40.49 40.23 40.39 144,246 +0.28(+0.69%)
Jan 16, 2013 39.98 40.16 39.86 40.12 396,588 -0.01(-0.02%)
Jan 15, 2013 40.20 40.20 40.03 40.13 274,678 -0.22(-0.55%)
Jan 14, 2013 40.47 40.47 40.18 40.35 1,264,376 +0.16(+0.40%)
Jan 11, 2013 40.27 40.27 40.09 40.19 152,792 -0.33(-0.81%)
Jan 10, 2013 40.54 40.96 40.26 40.52 344,427 +0.29(+0.72%)
Jan 09, 2013 40.25 40.25 40.11 40.23 262,769 +0.20(+0.50%)
Jan 08, 2013 40.11 40.15 39.86 40.03 195,974 -0.28(-0.70%)
Jan 07, 2013 40.36 40.36 40.19 40.31 539,693 -0.23(-0.57%)
Jan 04, 2013 40.40 40.57 40.27 40.54 63,548 +0.02(+0.06%)
Jan 03, 2013 40.46 40.78 40.42 40.52 407,323 -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.