Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.16 40.29 39.87 40.29 47,343 -0.13(-0.33%)
Mar 27, 2013 40.43 40.46 40.23 40.43 43,583 -0.31(-0.76%)
Mar 26, 2013 40.59 40.75 40.53 40.74 23,622 +0.14(+0.35%)
Mar 25, 2013 40.74 40.84 40.38 40.59 45,058 -0.30(-0.74%)
Mar 22, 2013 40.54 40.98 40.53 40.90 71,716 +0.93(+2.32%)
Mar 21, 2013 39.94 40.17 39.90 39.97 69,625 -0.71(-1.75%)
Mar 20, 2013 40.25 40.70 40.16 40.68 124,095 +0.79(+1.99%)
Mar 19, 2013 40.11 40.11 39.71 39.89 59,408 -0.94(-2.29%)
Mar 18, 2013 40.80 41.05 40.78 40.82 36,340 -0.31(-0.75%)
Mar 15, 2013 41.00 41.29 40.94 41.13 54,439 -0.15(-0.36%)
Mar 14, 2013 40.90 41.31 40.87 41.28 66,831 +0.68(+1.68%)
Mar 13, 2013 40.94 40.94 40.60 40.60 60,981 -0.41(-1.00%)
Mar 12, 2013 41.39 41.39 40.97 41.01 67,752 -0.85(-2.03%)
Mar 11, 2013 41.97 41.97 41.74 41.86 56,304 -0.41(-0.97%)
Mar 08, 2013 42.40 42.44 42.16 42.27 44,993 +0.38(+0.91%)
Mar 07, 2013 41.70 41.89 41.59 41.89 42,326 +0.25(+0.61%)
Mar 06, 2013 41.78 41.79 41.58 41.64 53,335 +0.44(+1.06%)
Mar 05, 2013 40.99 41.20 40.99 41.20 68,360 +0.47(+1.15%)
Mar 04, 2013 40.72 40.80 40.59 40.74 75,909 -0.36(-0.89%)
Mar 01, 2013 40.96 41.17 40.90 41.10 37,918 -0.12(-0.29%)
Feb 28, 2013 40.92 41.43 40.89 41.22 89,185 +0.43(+1.05%)
Feb 27, 2013 40.57 40.89 40.40 40.79 43,201 +0.10(+0.25%)
Feb 26, 2013 40.83 40.87 40.44 40.69 90,239 +0.35(+0.86%)
Feb 25, 2013 41.15 41.21 40.34 40.34 45,329 -0.48(-1.18%)
Feb 22, 2013 40.65 40.94 40.63 40.82 76,518 +0.74(+1.84%)
Feb 21, 2013 40.44 40.44 39.93 40.09 112,479 -0.88(-2.15%)
Feb 20, 2013 41.50 41.50 40.97 40.97 95,822 -0.43(-1.03%)
Feb 19, 2013 41.28 41.60 41.24 41.39 40,995 +0.20(+0.48%)
Feb 15, 2013 41.44 41.44 41.14 41.20 49,394 -0.24(-0.57%)
Feb 14, 2013 41.58 41.61 41.41 41.43 25,111 -0.60(-1.43%)
Feb 13, 2013 41.97 42.18 41.97 42.04 25,894 +0.10(+0.23%)
Feb 12, 2013 41.88 42.08 41.82 41.94 21,500 +0.10(+0.25%)
Feb 11, 2013 41.97 42.00 41.81 41.84 30,499 -0.12(-0.28%)
Feb 08, 2013 41.83 42.09 41.78 41.96 44,289 -0.05(-0.11%)
Feb 07, 2013 42.51 42.51 41.88 42.01 78,734 -1.19(-2.75%)
Feb 06, 2013 42.86 43.20 42.84 43.19 37,919 +0.25(+0.59%)
Feb 04, 2013 43.22 43.31 42.88 42.94 84,764 -0.89(-2.03%)
Feb 01, 2013 43.71 43.90 43.53 43.83 48,066 +0.52(+1.19%)
Jan 31, 2013 43.11 43.46 43.04 43.31 123,178 +0.02(+0.04%)
Jan 30, 2013 43.19 43.40 43.03 43.30 76,740 +0.17(+0.40%)
Jan 29, 2013 42.73 43.26 42.66 43.12 74,115 -0.13(-0.29%)
Jan 28, 2013 43.34 43.34 43.03 43.25 78,512 +0.49(+1.15%)
Jan 25, 2013 43.01 43.01 42.56 42.76 88,485 -0.65(-1.50%)
Jan 24, 2013 43.42 43.83 43.41 43.41 105,381 -0.90(-2.02%)
Jan 23, 2013 44.59 44.59 44.18 44.30 73,022 -0.44(-0.99%)
Jan 22, 2013 44.76 44.76 44.47 44.75 53,580 -0.38(-0.84%)
Jan 18, 2013 45.24 45.24 44.89 45.13 76,226 -0.18(-0.40%)
Jan 17, 2013 45.02 45.52 45.02 45.31 115,485 +0.59(+1.31%)
Jan 16, 2013 44.34 44.83 44.34 44.72 48,591 +0.13(+0.28%)
Jan 15, 2013 44.60 44.72 44.46 44.60 49,519 -0.29(-0.64%)
Jan 14, 2013 44.92 45.07 44.76 44.88 85,385 +0.80(+1.82%)
Jan 11, 2013 44.30 44.37 43.92 44.08 92,824 -0.60(-1.35%)
Jan 10, 2013 44.60 44.80 44.46 44.68 89,873 +0.51(+1.15%)
Jan 09, 2013 43.81 44.22 43.78 44.18 73,287 +0.58(+1.33%)
Jan 08, 2013 43.49 43.61 43.23 43.60 68,012 -0.36(-0.81%)
Jan 07, 2013 43.98 43.98 43.73 43.95 75,958 -0.66(-1.47%)
Jan 04, 2013 44.22 44.75 44.20 44.61 93,018 +0.13(+0.30%)
Jan 03, 2013 44.47 44.66 44.22 44.48 140,459 -1.47(-3.19%)
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.