Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.08 39.18 38.89 38.89 794,954 -0.20(-0.52%)
Feb 27, 2013 38.75 39.15 38.74 39.09 202,714 +0.36(+0.94%)
Feb 26, 2013 38.73 38.77 38.47 38.73 1,082,594 -0.27(-0.70%)
Feb 22, 2013 38.88 39.05 38.84 39.00 997,773 +0.21(+0.55%)
Feb 21, 2013 38.99 39.04 38.61 38.79 858,811 -0.37(-0.95%)
Feb 20, 2013 39.62 39.67 39.14 39.16 442,933 -0.29(-0.73%)
Feb 19, 2013 39.54 39.62 39.45 39.45 227,479 -0.02(-0.06%)
Feb 15, 2013 39.66 39.66 39.40 39.47 344,249 -0.11(-0.29%)
Feb 14, 2013 39.47 39.59 39.41 39.59 164,839 +0.02(+0.06%)
Feb 13, 2013 39.68 39.68 39.47 39.56 181,996 +0.20(+0.52%)
Feb 12, 2013 39.35 39.49 39.17 39.36 210,214 +0.05(+0.14%)
Feb 11, 2013 39.29 39.34 39.15 39.30 104,332 -0.08(-0.19%)
Feb 08, 2013 39.26 39.38 39.22 39.38 431,605 +0.30(+0.76%)
Feb 07, 2013 39.36 39.36 38.93 39.08 180,005 -0.30(-0.75%)
Feb 06, 2013 39.25 39.39 39.13 39.38 150,811 +0.11(+0.29%)
Feb 04, 2013 39.56 39.62 39.17 39.27 228,215 -0.51(-1.28%)
Feb 01, 2013 39.76 39.87 39.61 39.77 330,957 +0.28(+0.71%)
Jan 31, 2013 39.56 39.56 39.41 39.49 387,018 +0.04(+0.10%)
Jan 30, 2013 39.60 39.61 39.46 39.46 163,597 -0.22(-0.55%)
Jan 29, 2013 39.39 39.74 39.39 39.68 275,215 +0.45(+1.16%)
Jan 28, 2013 39.46 39.46 39.15 39.22 317,796 -0.31(-0.79%)
Jan 25, 2013 39.59 39.59 39.34 39.53 286,909 -0.11(-0.29%)
Jan 24, 2013 39.79 39.90 39.59 39.65 205,346 -0.11(-0.29%)
Jan 23, 2013 39.92 39.92 39.67 39.76 326,120 -0.20(-0.51%)
Jan 22, 2013 40.00 40.00 39.84 39.96 173,491 -0.05(-0.13%)
Jan 18, 2013 40.00 40.07 39.87 40.02 491,428 +0.01(+0.02%)
Jan 17, 2013 39.93 40.10 39.84 40.01 145,631 +0.27(+0.69%)
Jan 16, 2013 39.60 39.77 39.48 39.74 400,398 -0.01(-0.02%)
Jan 15, 2013 39.81 39.81 39.65 39.74 277,317 -0.22(-0.55%)
Jan 14, 2013 40.09 40.09 39.80 39.96 1,276,522 +0.16(+0.40%)
Jan 11, 2013 39.89 39.89 39.71 39.81 154,259 -0.33(-0.81%)
Jan 10, 2013 40.15 40.57 39.88 40.13 347,736 +0.29(+0.72%)
Jan 09, 2013 39.87 39.87 39.72 39.84 265,293 +0.20(+0.50%)
Jan 08, 2013 39.73 39.77 39.48 39.65 197,856 -0.28(-0.70%)
Jan 07, 2013 39.98 39.98 39.81 39.93 544,878 -0.23(-0.57%)
Jan 04, 2013 40.02 40.18 39.89 40.15 64,158 +0.02(+0.06%)
Jan 03, 2013 40.08 40.40 40.04 40.13 411,236 -0.26(-0.64%)
Jan 02, 2013 40.15 40.39 39.59 40.39 120,996 +0.80(+2.03%)
Dec 31, 2012 39.19 39.68 39.08 39.59 140,925 +0.61(+1.56%)
Dec 28, 2012 39.19 39.19 38.86 38.98 207,059 +0.08(+0.19%)
Dec 27, 2012 38.71 38.96 38.61 38.90 107,133 +0.19(+0.49%)
Dec 26, 2012 38.80 38.83 38.68 38.71 311,113 +0.30(+0.77%)
Dec 24, 2012 38.58 38.58 38.35 38.42 42,204 -0.02(-0.04%)
Dec 21, 2012 38.48 38.59 38.34 38.43 289,742 -0.58(-1.50%)
Dec 20, 2012 38.88 39.02 38.70 39.02 465,288 +0.20(+0.51%)
Dec 19, 2012 38.93 39.00 38.77 38.82 927,276 +0.00(+0.01%)
Dec 18, 2012 38.48 38.85 38.33 38.82 58,619 +0.28(+0.72%)
Dec 17, 2012 38.51 38.61 38.46 38.54 72,866 +0.04(+0.10%)
Dec 14, 2012 38.46 38.56 38.38 38.50 85,096 +0.17(+0.44%)
Dec 13, 2012 38.46 38.55 38.24 38.33 130,521 -0.12(-0.32%)
Dec 12, 2012 38.50 38.72 38.39 38.46 175,536 +0.08(+0.22%)
Dec 11, 2012 38.25 38.42 38.24 38.37 26,720 +0.11(+0.30%)
Dec 10, 2012 38.00 38.27 38.00 38.26 15,857 +0.22(+0.58%)
Dec 07, 2012 38.12 38.12 37.86 38.04 69,486 +0.15(+0.40%)
Dec 06, 2012 37.80 37.90 37.71 37.89 23,051 +0.22(+0.58%)
Dec 05, 2012 37.67 37.83 37.58 37.67 32,894 +0.35(+0.93%)
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.