Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 42.32 42.41 41.85 42.35 5,665,203 +0.09(+0.21%)
Mar 27, 2013 41.89 42.31 41.72 42.26 4,510,855 -0.06(-0.14%)
Mar 26, 2013 42.01 42.36 42.01 42.32 6,183,683 +0.36(+0.86%)
Mar 25, 2013 42.10 42.15 41.85 41.96 5,729,712 -0.04(-0.10%)
Mar 22, 2013 42.02 42.15 41.68 42.00 9,882,198 +1.11(+2.71%)
Mar 21, 2013 40.66 41.15 40.61 40.89 5,876,362 +0.07(+0.17%)
Mar 20, 2013 40.98 41.04 40.68 40.82 4,940,055 -0.18(-0.44%)
Mar 19, 2013 41.02 41.02 40.69 41.00 5,101,036 +0.34(+0.84%)
Mar 18, 2013 40.76 40.96 40.52 40.66 4,700,885 -0.42(-1.02%)
Mar 15, 2013 40.60 41.08 40.51 41.08 7,941,940 +0.08(+0.20%)
Mar 14, 2013 40.29 41.03 40.26 41.00 5,507,040 +0.81(+2.02%)
Mar 13, 2013 40.20 40.36 40.10 40.19 5,966,683 -0.22(-0.54%)
Mar 12, 2013 40.58 40.70 40.36 40.41 5,532,265 -0.19(-0.47%)
Mar 11, 2013 40.53 40.65 40.37 40.60 6,548,148 +0.21(+0.52%)
Mar 08, 2013 40.55 40.58 40.36 40.39 7,528,189 -0.26(-0.64%)
Mar 07, 2013 40.69 40.79 40.62 40.65 6,124,259 -0.06(-0.15%)
Mar 06, 2013 40.69 40.83 40.60 40.71 8,581,307 +0.23(+0.57%)
Mar 05, 2013 40.63 40.66 40.40 40.48 7,165,825 +0.19(+0.47%)
Mar 04, 2013 40.43 40.45 40.01 40.29 6,030,677 -0.04(-0.10%)
Mar 01, 2013 40.17 40.45 39.99 40.33 5,920,724 -0.07(-0.17%)
Feb 28, 2013 40.60 40.70 40.40 40.40 7,756,593 -0.29(-0.71%)
Feb 27, 2013 40.45 40.86 40.40 40.69 7,963,258 +0.10(+0.25%)
Feb 26, 2013 40.59 40.76 40.30 40.59 7,666,554 +0.19(+0.47%)
Feb 25, 2013 41.17 41.46 40.40 40.40 12,365,967 -1.43(-3.42%)
Feb 22, 2013 40.75 42.19 40.56 41.83 16,127,245 +1.04(+2.55%)
Feb 21, 2013 40.72 40.91 40.16 40.79 8,600,447 -0.01(-0.02%)
Feb 20, 2013 41.36 41.42 40.79 40.80 12,295,050 -0.76(-1.83%)
Feb 19, 2013 41.43 41.61 41.42 41.56 13,065,886 -0.39(-0.93%)
Feb 15, 2013 41.84 42.06 41.84 41.95 13,260,936 -0.31(-0.73%)
Feb 14, 2013 41.85 42.44 41.80 42.26 11,199,597 -0.19(-0.45%)
Feb 13, 2013 42.70 42.83 42.36 42.45 8,937,718 -0.89(-2.05%)
Feb 12, 2013 43.03 43.45 42.97 43.34 10,207,549 +0.33(+0.77%)
Feb 11, 2013 42.96 43.10 42.55 43.01 8,789,925 -0.16(-0.37%)
Feb 08, 2013 42.96 43.50 42.96 43.17 8,484,468 +0.01(+0.02%)
Feb 07, 2013 43.65 43.84 43.00 43.16 6,262,741 -0.83(-1.89%)
Feb 06, 2013 43.58 44.00 43.50 43.99 9,784,973 +0.38(+0.87%)
Feb 04, 2013 43.88 44.13 43.50 43.61 6,980,701 -1.16(-2.59%)
Feb 01, 2013 44.65 44.96 44.48 44.77 4,387,845 +0.25(+0.56%)
Jan 31, 2013 44.86 45.00 44.38 44.52 4,043,433 -0.40(-0.89%)
Jan 30, 2013 45.15 45.45 44.89 44.92 7,245,077 -0.29(-0.64%)
Jan 29, 2013 44.57 45.26 44.50 45.21 6,476,788 +0.86(+1.94%)
Jan 28, 2013 44.22 44.38 44.03 44.35 3,756,020 +0.42(+0.96%)
Jan 25, 2013 44.10 44.32 43.85 43.93 6,298,062 -0.18(-0.41%)
Jan 24, 2013 44.20 44.37 44.04 44.11 5,456,767 -0.16(-0.36%)
Jan 23, 2013 43.98 44.27 43.95 44.27 5,004,216 +0.53(+1.21%)
Jan 22, 2013 43.71 43.87 43.41 43.74 5,401,931 -0.30(-0.68%)
Jan 18, 2013 44.03 44.17 43.93 44.04 4,059,802 -0.12(-0.27%)
Jan 17, 2013 44.23 44.38 44.11 44.16 4,877,953 +0.08(+0.18%)
Jan 16, 2013 44.05 44.33 43.98 44.08 5,949,371 -0.36(-0.81%)
Jan 15, 2013 44.08 44.54 44.00 44.44 4,589,606 +0.10(+0.23%)
Jan 14, 2013 44.33 44.52 44.28 44.34 5,716,097 -0.14(-0.31%)
Jan 11, 2013 44.96 44.99 44.47 44.48 6,839,864 -0.53(-1.18%)
Jan 10, 2013 44.47 45.06 44.40 45.01 9,527,330 +0.74(+1.67%)
Jan 09, 2013 43.73 44.28 43.72 44.27 9,272,004 +0.87(+2.00%)
Jan 08, 2013 43.31 43.42 43.25 43.40 3,459,827 +0.00(+0.00%)
Jan 07, 2013 43.37 43.53 43.19 43.40 4,865,368 -0.26(-0.60%)
Jan 04, 2013 43.43 43.84 43.42 43.66 7,245,690 +0.39(+0.90%)
Jan 03, 2013 42.42 43.33 42.32 43.27 11,976,950 +0.85(+2.00%)
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.