Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.84 37.96 37.75 37.91 379,911 +0.01(+0.04%)
Mar 27, 2013 37.74 37.92 37.72 37.90 398,560 +0.14(+0.38%)
Mar 26, 2013 37.70 37.82 37.60 37.75 621,224 +0.02(+0.06%)
Mar 25, 2013 37.72 37.87 37.61 37.73 826,399 +0.09(+0.25%)
Mar 22, 2013 37.72 37.72 37.53 37.64 918,360 -0.29(-0.77%)
Mar 21, 2013 37.70 38.07 37.66 37.93 1,975,420 +0.09(+0.25%)
Mar 20, 2013 37.55 37.84 37.50 37.84 1,904,008 +0.59(+1.59%)
Mar 19, 2013 37.17 37.31 36.92 37.25 4,167,326 -0.36(-0.95%)
Mar 18, 2013 37.42 37.64 37.26 37.60 1,309,465 -0.34(-0.90%)
Mar 15, 2013 37.97 38.13 37.64 37.95 2,083,056 -0.55(-1.43%)
Mar 14, 2013 38.37 38.83 38.37 38.50 1,500,372 +0.41(+1.09%)
Mar 13, 2013 38.42 38.44 37.95 38.08 1,255,362 -0.48(-1.24%)
Mar 12, 2013 38.79 38.79 38.50 38.56 878,845 -0.40(-1.03%)
Mar 11, 2013 38.89 39.13 38.81 38.96 708,252 -0.04(-0.09%)
Mar 08, 2013 38.74 39.14 38.65 38.99 1,174,877 +0.53(+1.37%)
Mar 07, 2013 38.43 38.57 38.41 38.47 632,670 +0.07(+0.19%)
Mar 06, 2013 38.50 38.52 38.07 38.40 1,102,632 -0.36(-0.94%)
Mar 05, 2013 38.67 38.89 38.55 38.76 821,300 +0.03(+0.07%)
Mar 04, 2013 38.57 38.80 38.54 38.73 685,986 -0.31(-0.80%)
Mar 01, 2013 38.89 39.04 38.69 39.04 1,412,540 -0.06(-0.15%)
Feb 28, 2013 39.27 39.35 39.10 39.10 974,659 -0.25(-0.63%)
Feb 27, 2013 39.14 39.40 39.08 39.35 734,945 +0.07(+0.18%)
Feb 26, 2013 39.21 39.33 39.08 39.28 522,938 +0.09(+0.24%)
Feb 25, 2013 39.67 39.82 39.19 39.19 730,897 -0.44(-1.10%)
Feb 22, 2013 39.40 39.68 39.40 39.62 644,683 +0.41(+1.06%)
Feb 21, 2013 39.37 39.45 39.06 39.21 867,903 -0.04(-0.11%)
Feb 20, 2013 39.44 39.48 39.17 39.25 760,114 -0.16(-0.42%)
Feb 19, 2013 39.26 39.49 39.25 39.42 570,213 +0.10(+0.25%)
Feb 15, 2013 39.55 39.55 39.29 39.32 593,736 -0.17(-0.43%)
Feb 14, 2013 39.44 39.51 39.33 39.49 766,531 -0.19(-0.47%)
Feb 13, 2013 39.57 39.77 39.56 39.67 792,675 +0.11(+0.29%)
Feb 12, 2013 39.34 39.60 39.22 39.56 484,846 +0.24(+0.62%)
Feb 11, 2013 39.54 39.57 39.32 39.32 346,658 -0.16(-0.40%)
Feb 08, 2013 39.49 39.69 39.39 39.47 656,598 +0.26(+0.67%)
Feb 07, 2013 39.19 39.31 39.02 39.21 908,570 +0.04(+0.09%)
Feb 06, 2013 39.10 39.23 38.99 39.17 588,752 +0.35(+0.90%)
Feb 04, 2013 39.06 39.08 38.82 38.82 912,928 -0.39(-0.98%)
Feb 01, 2013 39.14 39.37 39.03 39.21 914,930 +0.18(+0.46%)
Jan 31, 2013 39.03 39.22 38.94 39.03 843,312 -0.04(-0.11%)
Jan 30, 2013 39.27 39.30 39.04 39.07 1,110,174 -0.21(-0.54%)
Jan 29, 2013 39.03 39.40 39.00 39.29 923,338 +0.78(+2.02%)
Jan 28, 2013 38.61 38.73 38.41 38.51 1,105,730 +0.11(+0.30%)
Jan 25, 2013 38.87 38.90 38.32 38.40 2,091,961 -0.96(-2.43%)
Jan 24, 2013 39.11 39.47 39.03 39.35 1,327,481 -0.35(-0.88%)
Jan 23, 2013 39.95 40.05 39.55 39.70 1,646,051 -0.04(-0.09%)
Jan 22, 2013 40.07 40.31 39.47 39.74 1,302,026 -0.62(-1.54%)
Jan 18, 2013 40.33 40.44 40.26 40.36 968,739 +0.24(+0.59%)
Jan 17, 2013 40.15 40.32 39.98 40.12 1,536,587 -0.37(-0.92%)
Jan 16, 2013 40.38 40.59 40.25 40.49 746,243 -0.22(-0.54%)
Jan 15, 2013 41.04 41.06 40.64 40.71 1,169,809 -0.63(-1.52%)
Jan 14, 2013 41.63 41.68 41.27 41.34 1,017,584 -0.18(-0.43%)
Jan 11, 2013 41.53 41.64 41.39 41.52 1,058,532 -0.40(-0.95%)
Jan 10, 2013 41.49 42.00 41.42 41.92 1,274,357 +1.03(+2.53%)
Jan 09, 2013 40.82 41.01 40.76 40.89 883,838 +0.29(+0.70%)
Jan 08, 2013 41.05 41.06 40.58 40.60 1,535,861 -0.56(-1.35%)
Jan 07, 2013 41.13 41.21 41.04 41.16 1,188,988 -0.71(-1.70%)
Jan 04, 2013 41.81 41.91 41.71 41.87 888,532 -0.25(-0.59%)
Jan 03, 2013 42.34 42.34 42.06 42.12 1,036,130 -0.36(-0.84%)
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.