Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.74 41.57 40.67 41.10 6,155,333 +0.52(+1.28%)
Feb 27, 2013 39.75 40.90 39.62 40.58 6,174,793 +0.99(+2.50%)
Feb 26, 2013 40.15 40.30 38.83 39.59 10,565,115 +0.51(+1.31%)
Feb 22, 2013 39.32 39.67 38.88 39.08 3,569,927 -0.25(-0.64%)
Feb 21, 2013 39.53 39.76 39.11 39.33 3,741,525 -0.18(-0.46%)
Feb 20, 2013 40.33 40.41 39.45 39.51 4,458,083 -0.92(-2.28%)
Feb 19, 2013 39.35 40.47 39.03 40.43 5,813,156 +1.31(+3.35%)
Feb 15, 2013 39.53 39.79 38.73 39.12 8,499,646 -0.42(-1.06%)
Feb 14, 2013 39.73 39.83 39.35 39.54 3,923,842 -0.42(-1.05%)
Feb 13, 2013 40.29 40.49 39.80 39.96 2,696,600 -0.15(-0.37%)
Feb 12, 2013 40.37 40.42 40.02 40.11 2,498,105 -0.13(-0.32%)
Feb 11, 2013 39.63 40.37 39.48 40.24 3,761,048 +0.32(+0.80%)
Feb 08, 2013 40.39 40.39 39.67 39.92 4,123,007 -0.35(-0.87%)
Feb 07, 2013 40.51 41.15 39.58 40.27 7,050,709 +0.79(+2.00%)
Feb 06, 2013 39.67 39.91 39.02 39.48 7,777,162 +0.76(+1.96%)
Feb 04, 2013 39.24 39.41 38.63 38.72 3,550,113 -0.79(-2.00%)
Feb 01, 2013 39.96 39.96 39.40 39.51 4,277,377 +0.00(+0.00%)
Jan 31, 2013 39.68 39.68 39.06 39.51 4,725,576 -0.03(-0.08%)
Jan 30, 2013 39.95 39.95 39.42 39.54 5,348,655 -0.41(-1.03%)
Jan 29, 2013 39.23 40.00 39.00 39.95 4,039,436 +0.56(+1.42%)
Jan 28, 2013 39.13 39.55 38.68 39.39 4,873,475 +0.65(+1.68%)
Jan 25, 2013 39.13 39.38 38.62 38.74 5,191,878 -0.26(-0.67%)
Jan 24, 2013 38.31 39.05 38.31 39.00 5,291,237 +0.77(+2.01%)
Jan 23, 2013 38.15 38.50 38.01 38.23 4,760,096 +0.05(+0.13%)
Jan 22, 2013 38.36 38.38 37.80 38.18 4,131,650 -0.24(-0.62%)
Jan 18, 2013 38.17 38.42 37.74 38.42 3,245,564 +0.35(+0.92%)
Jan 17, 2013 38.61 38.88 38.05 38.07 4,471,153 -0.36(-0.94%)
Jan 16, 2013 37.72 38.66 37.67 38.43 5,061,068 +0.52(+1.37%)
Jan 15, 2013 36.95 38.04 36.89 37.91 5,792,078 +0.83(+2.24%)
Jan 14, 2013 36.87 37.19 36.75 37.08 3,067,491 +0.19(+0.52%)
Jan 11, 2013 37.38 37.38 36.75 36.89 5,879,533 -0.36(-0.97%)
Jan 10, 2013 36.82 37.26 36.35 37.25 5,433,330 +0.56(+1.53%)
Jan 09, 2013 36.68 37.22 36.61 36.69 6,006,056 -0.36(-0.97%)
Jan 08, 2013 37.61 37.85 37.05 37.05 5,163,907 -0.60(-1.59%)
Jan 07, 2013 37.93 38.07 37.35 37.65 4,605,506 -0.29(-0.76%)
Jan 04, 2013 37.53 38.33 37.50 37.94 8,317,822 +0.47(+1.25%)
Jan 03, 2013 38.19 38.84 37.30 37.47 12,903,740 -0.84(-2.19%)
Jan 02, 2013 38.71 39.02 38.05 38.31 8,234,826 -0.71(-1.82%)
Dec 31, 2012 37.20 39.12 37.17 39.02 7,891,069 +1.66(+4.44%)
Dec 28, 2012 36.88 38.04 36.66 37.36 6,389,195 +0.28(+0.76%)
Dec 27, 2012 36.93 37.36 36.38 37.08 4,988,223 -0.05(-0.13%)
Dec 26, 2012 37.46 37.65 36.30 37.13 5,664,238 -0.39(-1.04%)
Dec 24, 2012 37.41 37.79 37.28 37.52 1,566,945 +0.01(+0.03%)
Dec 21, 2012 37.59 37.85 37.32 37.51 6,614,157 -0.40(-1.06%)
Dec 20, 2012 37.30 38.30 37.15 37.91 6,715,984 -0.86(-2.22%)
Dec 19, 2012 39.03 39.53 38.75 38.77 4,556,917 -0.34(-0.87%)
Dec 18, 2012 38.75 39.29 38.44 39.11 3,201,445 +0.40(+1.03%)
Dec 17, 2012 38.27 38.73 37.76 38.71 4,958,832 +0.64(+1.68%)
Dec 14, 2012 38.20 38.63 38.03 38.07 4,590,308 -0.15(-0.39%)
Dec 13, 2012 38.76 39.05 38.05 38.22 4,710,445 -0.64(-1.65%)
Dec 12, 2012 38.93 39.23 38.29 38.86 4,596,816 +0.00(+0.00%)
Dec 11, 2012 39.54 39.62 38.68 38.86 4,885,772 -0.49(-1.25%)
Dec 10, 2012 39.32 39.72 39.08 39.35 4,897,063 -0.06(-0.15%)
Dec 07, 2012 39.17 39.48 38.88 39.41 4,526,819 +0.49(+1.26%)
Dec 06, 2012 38.87 39.16 38.61 38.92 5,892,233 +0.05(+0.13%)
Dec 05, 2012 38.21 39.16 38.11 38.87 8,343,296 +0.60(+1.57%)
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.