Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.85 38.93 38.42 38.82 2,059,553 +0.03(+0.08%)
Mar 27, 2013 38.58 38.81 38.35 38.79 2,090,156 -0.13(-0.33%)
Mar 26, 2013 38.79 39.01 38.67 38.91 1,784,486 +0.17(+0.44%)
Mar 25, 2013 39.14 39.19 38.56 38.74 1,946,427 -0.21(-0.54%)
Mar 22, 2013 38.65 38.96 38.30 38.95 2,271,160 +0.44(+1.13%)
Mar 21, 2013 39.09 39.25 38.50 38.52 3,043,014 -0.70(-1.77%)
Mar 20, 2013 38.94 39.32 38.60 39.21 3,889,432 +0.56(+1.46%)
Mar 19, 2013 39.61 39.61 38.58 38.65 4,454,353 -0.91(-2.30%)
Mar 18, 2013 39.60 39.78 39.45 39.56 2,247,834 -0.35(-0.89%)
Mar 15, 2013 40.22 40.22 39.70 39.91 4,863,500 +0.04(+0.10%)
Mar 14, 2013 39.53 40.03 39.51 39.87 3,411,238 +0.35(+0.90%)
Mar 13, 2013 39.58 39.72 39.50 39.52 2,081,104 +0.01(+0.03%)
Mar 12, 2013 39.63 39.77 39.27 39.51 3,060,299 -0.06(-0.14%)
Mar 11, 2013 39.30 39.67 39.30 39.56 3,094,801 +0.16(+0.40%)
Mar 08, 2013 39.27 39.70 39.06 39.41 2,416,277 +0.39(+0.99%)
Mar 07, 2013 39.39 39.43 38.72 39.02 2,202,073 -0.18(-0.45%)
Mar 06, 2013 38.76 39.40 38.74 39.20 3,429,003 +0.52(+1.36%)
Mar 05, 2013 38.32 38.81 38.22 38.67 3,965,225 +0.47(+1.23%)
Mar 04, 2013 37.64 38.30 37.41 38.20 4,927,653 +0.60(+1.60%)
Mar 01, 2013 37.54 37.64 37.09 37.60 3,908,931 +0.16(+0.42%)
Feb 28, 2013 37.25 37.66 37.21 37.44 5,364,400 -0.22(-0.58%)
Feb 27, 2013 36.87 37.69 36.74 37.66 4,439,852 +0.65(+1.76%)
Feb 26, 2013 36.22 37.02 36.11 37.01 4,580,656 +0.42(+1.15%)
Feb 22, 2013 36.22 36.68 36.09 36.59 2,056,841 +0.43(+1.20%)
Feb 21, 2013 36.37 36.47 36.09 36.16 2,087,860 -0.25(-0.69%)
Feb 20, 2013 37.09 37.10 36.30 36.41 3,466,726 -0.58(-1.58%)
Feb 19, 2013 36.85 37.14 36.76 36.99 2,763,570 +0.27(+0.73%)
Feb 15, 2013 36.60 36.90 36.38 36.72 3,418,793 +0.05(+0.14%)
Feb 14, 2013 35.90 36.68 35.81 36.67 3,133,523 +0.74(+2.06%)
Feb 13, 2013 35.84 35.94 35.52 35.93 3,494,037 +0.04(+0.11%)
Feb 12, 2013 35.66 36.00 35.57 35.89 2,249,987 +0.17(+0.47%)
Feb 11, 2013 35.99 36.23 35.52 35.72 3,086,146 -0.21(-0.59%)
Feb 08, 2013 35.81 35.99 35.54 35.94 2,329,603 +0.23(+0.65%)
Feb 07, 2013 35.69 35.86 35.40 35.70 3,529,401 +0.11(+0.30%)
Feb 06, 2013 35.73 36.28 35.38 35.60 8,035,166 -0.97(-2.66%)
Feb 04, 2013 36.95 36.97 36.48 36.57 3,201,708 -0.48(-1.29%)
Feb 01, 2013 36.50 37.15 36.11 37.05 4,509,651 +0.75(+2.07%)
Jan 31, 2013 36.43 36.56 36.15 36.29 3,438,704 -0.18(-0.48%)
Jan 30, 2013 36.43 36.61 36.34 36.47 3,586,738 +0.13(+0.35%)
Jan 29, 2013 36.21 36.46 36.01 36.34 3,037,415 +0.16(+0.45%)
Jan 28, 2013 36.24 36.45 35.97 36.18 2,625,422 -0.03(-0.07%)
Jan 25, 2013 35.99 36.21 35.78 36.21 2,717,358 +0.26(+0.73%)
Jan 24, 2013 35.75 36.08 35.59 35.94 3,952,862 +0.27(+0.76%)
Jan 23, 2013 35.42 35.79 35.38 35.67 4,063,897 +0.15(+0.42%)
Jan 22, 2013 34.88 35.52 34.74 35.52 3,681,727 +0.70(+2.00%)
Jan 18, 2013 34.82 34.99 34.65 34.83 2,684,856 +0.01(+0.04%)
Jan 17, 2013 34.41 34.91 34.36 34.81 2,075,892 +0.43(+1.26%)
Jan 16, 2013 34.27 34.49 34.05 34.38 2,362,775 +0.03(+0.09%)
Jan 15, 2013 33.98 34.41 33.98 34.35 2,619,467 +0.26(+0.75%)
Jan 14, 2013 33.93 34.36 33.92 34.09 2,819,080 +0.19(+0.57%)
Jan 11, 2013 33.48 33.97 33.48 33.90 2,547,832 +0.44(+1.31%)
Jan 10, 2013 33.21 33.57 33.06 33.46 1,625,061 +0.29(+0.87%)
Jan 09, 2013 33.31 33.51 33.05 33.17 1,864,184 -0.03(-0.08%)
Jan 08, 2013 33.57 33.57 32.94 33.19 2,749,629 -0.37(-1.10%)
Jan 07, 2013 33.63 33.86 33.32 33.57 4,231,068 -0.18(-0.52%)
Jan 04, 2013 32.43 33.99 32.23 33.74 6,008,129 +1.39(+4.29%)
Jan 03, 2013 32.25 32.42 32.03 32.35 3,395,452 +0.14(+0.43%)
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.