Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.33 39.85 39.19 39.59 13,364,707 +0.28(+0.70%)
Mar 27, 2013 38.84 39.45 38.58 39.31 14,341,591 +0.28(+0.72%)
Mar 26, 2013 38.44 39.11 38.35 39.03 18,520,104 +0.81(+2.11%)
Mar 25, 2013 37.47 38.29 37.41 38.23 20,733,590 +0.91(+2.44%)
Mar 22, 2013 36.88 37.33 36.76 37.32 20,153,042 +0.53(+1.45%)
Mar 21, 2013 36.93 37.23 36.78 36.78 15,962,762 -0.36(-0.96%)
Mar 20, 2013 36.60 37.29 36.53 37.14 17,235,696 +0.78(+2.13%)
Mar 19, 2013 36.83 37.14 36.29 36.36 18,881,660 -0.48(-1.31%)
Mar 18, 2013 36.66 37.10 36.46 36.84 16,263,845 -0.11(-0.30%)
Mar 15, 2013 37.30 37.44 36.95 36.96 18,893,458 -0.49(-1.31%)
Mar 14, 2013 37.15 37.54 37.13 37.45 15,936,957 +0.30(+0.81%)
Mar 13, 2013 37.18 37.39 37.03 37.15 11,820,883 -0.10(-0.27%)
Mar 12, 2013 37.45 37.52 37.07 37.25 8,946,367 -0.32(-0.86%)
Mar 11, 2013 37.61 37.67 37.39 37.57 7,230,817 +0.12(+0.32%)
Mar 08, 2013 37.61 37.62 37.27 37.45 10,269,295 +0.04(+0.10%)
Mar 07, 2013 37.50 37.71 37.21 37.41 9,317,718 -0.13(-0.34%)
Mar 06, 2013 37.50 37.69 37.34 37.54 8,061,111 +0.18(+0.48%)
Mar 05, 2013 37.32 37.71 37.26 37.36 11,012,250 +0.18(+0.50%)
Mar 04, 2013 36.77 37.19 36.72 37.18 7,046,272 +0.33(+0.90%)
Mar 01, 2013 36.81 37.03 36.51 36.85 14,171,779 -0.13(-0.35%)
Feb 28, 2013 37.15 37.26 36.90 36.98 12,046,258 -0.29(-0.77%)
Feb 27, 2013 36.70 37.32 36.67 37.26 8,920,999 +0.48(+1.29%)
Feb 26, 2013 36.36 36.97 36.36 36.79 12,178,884 -0.37(-1.00%)
Feb 22, 2013 36.90 37.20 36.52 37.16 12,591,811 +0.46(+1.26%)
Feb 21, 2013 36.16 36.90 36.08 36.70 15,252,107 +0.47(+1.30%)
Feb 20, 2013 36.62 36.74 36.17 36.23 16,827,008 -0.51(-1.39%)
Feb 19, 2013 36.83 36.94 36.52 36.74 14,167,879 -0.09(-0.24%)
Feb 15, 2013 36.44 36.85 36.30 36.83 19,194,528 +0.47(+1.29%)
Feb 14, 2013 36.04 36.51 35.97 36.36 13,685,975 +0.28(+0.78%)
Feb 13, 2013 36.47 36.69 35.93 36.08 14,926,206 -0.45(-1.24%)
Feb 12, 2013 36.54 36.74 36.44 36.53 10,522,103 +0.11(+0.30%)
Feb 11, 2013 36.71 36.85 36.33 36.42 11,838,585 -0.34(-0.93%)
Feb 08, 2013 36.67 37.03 36.60 36.76 13,858,516 +0.17(+0.47%)
Feb 07, 2013 37.04 37.23 36.57 36.59 21,659,270 -0.88(-2.34%)
Feb 06, 2013 37.09 37.48 36.95 37.47 16,142,069 +0.97(+2.66%)
Feb 04, 2013 36.76 36.90 36.47 36.49 11,301,738 -0.44(-1.20%)
Feb 01, 2013 37.04 37.15 36.66 36.94 13,677,428 +0.15(+0.41%)
Jan 31, 2013 37.04 37.16 36.42 36.79 17,905,270 +0.68(+1.87%)
Jan 30, 2013 36.57 37.06 36.05 36.11 20,075,582 -0.38(-1.05%)
Jan 29, 2013 36.28 36.60 36.14 36.50 12,512,202 +0.07(+0.20%)
Jan 28, 2013 37.34 37.41 36.41 36.42 14,520,852 -0.81(-2.18%)
Jan 25, 2013 37.26 37.31 37.05 37.24 7,191,224 +0.07(+0.18%)
Jan 24, 2013 37.11 37.31 37.02 37.17 7,290,455 +0.12(+0.32%)
Jan 23, 2013 36.88 37.27 36.83 37.05 7,627,710 +0.00(+0.00%)
Jan 22, 2013 36.97 37.20 36.76 37.05 7,423,357 +0.18(+0.49%)
Jan 18, 2013 36.93 36.93 36.46 36.87 14,822,879 -0.38(-1.01%)
Jan 17, 2013 37.51 37.53 37.18 37.25 8,409,088 -0.07(-0.20%)
Jan 16, 2013 37.30 37.46 37.11 37.32 5,863,620 -0.06(-0.16%)
Jan 15, 2013 37.23 37.43 37.06 37.38 7,185,145 -0.05(-0.12%)
Jan 14, 2013 37.57 37.70 37.17 37.43 9,526,247 -0.12(-0.32%)
Jan 11, 2013 37.22 37.57 37.16 37.55 10,278,063 +0.15(+0.40%)
Jan 10, 2013 37.75 37.92 37.10 37.39 17,506,016 -0.30(-0.79%)
Jan 09, 2013 37.60 37.87 37.21 37.69 18,835,066 +0.57(+1.52%)
Jan 08, 2013 36.73 37.13 36.58 37.13 12,665,531 +0.34(+0.93%)
Jan 07, 2013 36.56 36.99 36.53 36.78 10,990,762 +0.26(+0.71%)
Jan 04, 2013 36.25 36.62 36.06 36.52 11,137,832 +0.30(+0.82%)
Jan 03, 2013 36.60 36.83 36.07 36.23 16,028,758 +0.03(+0.08%)
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.