Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.52 38.60 38.35 38.35 993,758 -0.25(-0.63%)
Feb 27, 2013 38.39 38.64 38.33 38.60 749,347 +0.07(+0.18%)
Feb 26, 2013 38.46 38.57 38.33 38.53 533,185 +0.09(+0.24%)
Feb 25, 2013 38.91 39.05 38.43 38.43 745,220 -0.43(-1.10%)
Feb 22, 2013 38.64 38.92 38.64 38.86 657,316 +0.41(+1.06%)
Feb 21, 2013 38.62 38.69 38.31 38.46 884,911 -0.04(-0.11%)
Feb 20, 2013 38.69 38.72 38.42 38.50 775,009 -0.16(-0.42%)
Feb 19, 2013 38.50 38.74 38.50 38.66 581,387 +0.10(+0.25%)
Feb 15, 2013 38.79 38.79 38.54 38.56 605,370 -0.17(-0.43%)
Feb 14, 2013 38.68 38.75 38.57 38.73 781,552 -0.18(-0.47%)
Feb 13, 2013 38.81 39.01 38.80 38.91 808,209 +0.11(+0.29%)
Feb 12, 2013 38.58 38.84 38.47 38.80 494,347 +0.24(+0.62%)
Feb 11, 2013 38.78 38.81 38.56 38.56 353,451 -0.15(-0.40%)
Feb 08, 2013 38.74 38.93 38.64 38.71 669,465 +0.26(+0.67%)
Feb 07, 2013 38.43 38.55 38.27 38.46 926,374 +0.04(+0.09%)
Feb 06, 2013 38.35 38.48 38.24 38.42 600,289 +0.34(+0.90%)
Feb 04, 2013 38.31 38.33 38.07 38.08 930,818 -0.38(-0.98%)
Feb 01, 2013 38.39 38.62 38.28 38.46 932,859 +0.17(+0.46%)
Jan 31, 2013 38.28 38.46 38.20 38.28 859,837 -0.04(-0.11%)
Jan 30, 2013 38.51 38.55 38.29 38.32 1,131,929 -0.21(-0.54%)
Jan 29, 2013 38.28 38.64 38.25 38.53 941,432 +0.76(+2.02%)
Jan 28, 2013 37.87 37.99 37.67 37.77 1,127,398 +0.11(+0.30%)
Jan 25, 2013 38.12 38.15 37.58 37.66 2,132,955 -0.94(-2.43%)
Jan 24, 2013 38.36 38.71 38.28 38.60 1,353,495 -0.34(-0.88%)
Jan 23, 2013 39.18 39.28 38.79 38.94 1,678,308 -0.03(-0.09%)
Jan 22, 2013 39.30 39.54 38.71 38.97 1,327,541 -0.61(-1.54%)
Jan 18, 2013 39.55 39.67 39.48 39.58 987,722 +0.23(+0.59%)
Jan 17, 2013 39.38 39.55 39.21 39.35 1,566,698 -0.36(-0.92%)
Jan 16, 2013 39.60 39.81 39.48 39.72 760,867 -0.22(-0.54%)
Jan 15, 2013 40.25 40.27 39.85 39.93 1,192,733 -0.62(-1.52%)
Jan 14, 2013 40.83 40.88 40.48 40.55 1,037,525 -0.17(-0.43%)
Jan 11, 2013 40.73 40.84 40.59 40.72 1,079,276 -0.39(-0.95%)
Jan 10, 2013 40.69 41.19 40.62 41.11 1,299,329 +1.01(+2.53%)
Jan 09, 2013 40.04 40.23 39.97 40.10 901,158 +0.28(+0.70%)
Jan 08, 2013 40.26 40.27 39.80 39.82 1,565,958 -0.55(-1.35%)
Jan 07, 2013 40.34 40.41 40.25 40.37 1,212,288 -0.70(-1.70%)
Jan 04, 2013 41.01 41.11 40.91 41.07 905,943 -0.24(-0.59%)
Jan 03, 2013 41.53 41.53 41.25 41.31 1,056,434 -0.35(-0.84%)
Jan 02, 2013 41.61 41.66 41.38 41.66 1,065,461 +0.57(+1.38%)
Dec 31, 2012 40.76 41.09 40.69 41.09 627,776 +0.33(+0.81%)
Dec 28, 2012 40.61 41.02 40.60 40.76 742,492 -0.04(-0.10%)
Dec 27, 2012 40.54 40.81 40.52 40.81 740,749 +0.16(+0.40%)
Dec 26, 2012 40.40 40.71 40.37 40.65 581,952 +0.33(+0.82%)
Dec 24, 2012 40.44 40.48 40.32 40.32 214,026 -0.15(-0.36%)
Dec 21, 2012 40.51 40.63 40.41 40.46 913,039 -0.45(-1.11%)
Dec 20, 2012 40.81 40.92 40.65 40.92 1,215,194 +0.48(+1.19%)
Dec 19, 2012 40.77 40.77 40.39 40.44 1,211,469 -0.23(-0.57%)
Dec 18, 2012 40.48 40.67 40.30 40.67 1,192,645 +0.57(+1.43%)
Dec 17, 2012 40.09 40.20 39.95 40.09 933,122 +0.07(+0.17%)
Dec 14, 2012 39.92 40.09 39.78 40.02 755,027 +0.09(+0.23%)
Dec 13, 2012 40.19 40.20 39.87 39.93 616,213 -0.31(-0.78%)
Dec 12, 2012 40.46 40.48 40.17 40.25 640,939 -0.16(-0.40%)
Dec 11, 2012 40.24 40.44 40.24 40.41 684,287 +0.29(+0.72%)
Dec 10, 2012 40.01 40.23 39.97 40.12 477,388 +0.13(+0.32%)
Dec 07, 2012 39.98 40.02 39.91 39.99 410,466 -0.05(-0.12%)
Dec 06, 2012 40.07 40.18 39.87 40.04 817,321 -0.46(-1.14%)
Dec 05, 2012 40.37 40.63 40.28 40.51 1,050,634 +0.51(+1.28%)
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.