Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.58 38.76 37.75 38.07 935,011 -0.39(-1.01%)
Mar 27, 2013 38.73 38.82 38.12 38.46 1,133,607 -0.81(-2.06%)
Mar 26, 2013 38.00 39.47 37.85 39.27 1,151,310 +1.69(+4.50%)
Mar 25, 2013 37.58 38.19 37.10 37.58 748,493 +0.20(+0.54%)
Mar 22, 2013 36.93 37.40 36.93 37.38 687,248 +0.57(+1.55%)
Mar 21, 2013 37.07 37.33 36.77 36.81 718,499 -0.49(-1.31%)
Mar 20, 2013 37.45 37.75 36.99 37.30 769,837 +0.21(+0.57%)
Mar 19, 2013 38.50 38.50 36.58 37.09 1,380,676 -1.08(-2.83%)
Mar 18, 2013 38.31 38.78 38.02 38.17 963,670 -0.70(-1.80%)
Mar 15, 2013 38.93 39.29 38.00 38.87 1,400,424 -0.05(-0.13%)
Mar 14, 2013 38.41 39.78 38.32 38.92 1,364,688 +0.69(+1.80%)
Mar 13, 2013 38.31 38.67 37.95 38.23 744,174 -0.25(-0.65%)
Mar 12, 2013 38.40 38.60 37.88 38.48 671,724 +0.19(+0.50%)
Mar 11, 2013 38.23 38.63 37.76 38.29 531,509 +0.00(+0.00%)
Mar 08, 2013 38.51 38.67 38.14 38.29 1,151,709 +0.03(+0.08%)
Mar 07, 2013 37.23 38.31 37.20 38.26 878,888 +1.10(+2.96%)
Mar 06, 2013 36.75 37.40 36.74 37.16 847,418 +0.40(+1.09%)
Mar 05, 2013 36.12 36.90 36.12 36.76 1,076,618 +0.95(+2.65%)
Mar 04, 2013 36.48 37.23 35.42 35.81 1,743,987 -0.67(-1.84%)
Mar 01, 2013 36.30 36.61 35.31 36.48 2,038,594 -0.22(-0.60%)
Feb 28, 2013 36.47 37.06 36.43 36.70 1,724,038 +0.72(+2.00%)
Feb 27, 2013 35.90 36.75 35.62 35.98 2,170,184 -0.17(-0.47%)
Feb 26, 2013 35.67 36.43 34.53 36.15 1,549,097 +0.03(+0.08%)
Feb 22, 2013 36.07 36.36 35.72 36.12 1,236,616 +0.40(+1.12%)
Feb 21, 2013 36.00 36.08 35.26 35.72 1,244,263 -0.34(-0.94%)
Feb 20, 2013 37.93 37.93 35.98 36.06 1,847,740 -1.93(-5.08%)
Feb 19, 2013 37.78 38.03 37.55 37.99 1,284,482 +0.53(+1.41%)
Feb 15, 2013 38.91 39.23 37.42 37.46 1,508,546 -1.50(-3.85%)
Feb 14, 2013 38.45 39.08 38.07 38.96 825,623 +0.48(+1.25%)
Feb 13, 2013 38.90 39.08 38.24 38.48 788,335 -0.29(-0.75%)
Feb 12, 2013 38.64 39.27 38.62 38.77 1,071,618 +0.07(+0.18%)
Feb 11, 2013 39.07 39.07 38.55 38.70 986,499 -0.42(-1.07%)
Feb 08, 2013 38.95 39.39 38.83 39.12 901,782 +0.36(+0.93%)
Feb 07, 2013 38.66 39.01 38.04 38.76 1,438,141 +0.10(+0.26%)
Feb 06, 2013 38.57 39.08 38.31 38.66 1,440,699 +0.74(+1.95%)
Feb 04, 2013 37.21 38.14 36.67 37.92 2,007,058 +0.42(+1.12%)
Feb 01, 2013 37.02 38.33 36.28 37.50 3,908,657 +1.62(+4.52%)
Jan 31, 2013 35.39 36.19 34.99 35.88 1,474,366 +0.47(+1.33%)
Jan 30, 2013 36.08 36.60 35.24 35.41 1,510,480 -0.66(-1.83%)
Jan 29, 2013 35.94 36.41 35.58 36.07 1,358,262 +0.13(+0.36%)
Jan 28, 2013 36.07 36.10 35.25 35.94 1,238,898 +0.08(+0.22%)
Jan 25, 2013 35.73 36.09 35.60 35.86 848,222 +0.35(+0.99%)
Jan 24, 2013 36.21 36.24 35.18 35.51 1,950,310 -0.74(-2.04%)
Jan 23, 2013 35.94 36.67 35.84 36.25 2,687,424 +0.28(+0.78%)
Jan 22, 2013 35.71 36.00 35.42 35.97 1,070,766 +0.28(+0.78%)
Jan 18, 2013 35.44 35.75 35.40 35.69 1,281,897 +0.21(+0.59%)
Jan 17, 2013 34.95 35.84 34.73 35.48 1,593,407 +0.67(+1.92%)
Jan 16, 2013 34.64 34.93 34.45 34.81 1,191,641 -0.02(-0.06%)
Jan 15, 2013 34.23 34.83 34.06 34.83 907,055 +0.42(+1.22%)
Jan 14, 2013 34.38 34.90 34.18 34.41 1,785,849 -0.02(-0.06%)
Jan 11, 2013 35.57 35.57 34.29 34.43 2,959,594 +0.18(+0.53%)
Jan 10, 2013 34.25 34.44 33.79 34.25 1,619,336 +0.29(+0.85%)
Jan 09, 2013 34.43 34.55 33.71 33.96 1,370,912 -0.40(-1.16%)
Jan 08, 2013 33.98 34.60 33.85 34.36 1,669,526 +0.31(+0.91%)
Jan 07, 2013 32.69 34.29 32.54 34.05 2,258,974 +1.17(+3.56%)
Jan 04, 2013 32.80 33.25 32.73 32.88 1,487,312 +0.19(+0.58%)
Jan 03, 2013 32.53 32.71 31.95 32.69 1,689,906 +0.07(+0.21%)
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.