Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.43 41.62 41.13 41.19 85,059 -0.08(-0.19%)
Feb 27, 2013 40.90 41.63 40.81 41.27 96,431 +0.28(+0.68%)
Feb 26, 2013 40.74 41.05 40.34 40.99 113,925 +0.46(+1.13%)
Feb 25, 2013 41.91 41.91 40.48 40.53 120,025 -1.18(-2.83%)
Feb 22, 2013 41.15 41.86 40.91 41.71 84,808 +0.81(+1.98%)
Feb 21, 2013 41.27 41.62 40.80 40.90 110,739 -0.45(-1.09%)
Feb 20, 2013 41.83 42.41 41.31 41.35 198,980 -0.64(-1.52%)
Feb 19, 2013 41.50 42.09 41.30 41.99 257,013 +0.33(+0.79%)
Feb 15, 2013 42.11 42.15 41.02 41.66 205,247 -0.24(-0.57%)
Feb 14, 2013 41.16 42.11 41.01 41.90 145,328 -0.21(-0.50%)
Feb 13, 2013 42.25 42.80 41.66 42.11 210,346 -0.44(-1.05%)
Feb 12, 2013 43.53 43.53 41.88 42.55 378,725 +1.04(+2.51%)
Feb 11, 2013 41.65 42.01 40.88 41.51 214,472 -0.24(-0.59%)
Feb 08, 2013 42.26 42.89 41.10 41.76 265,679 -0.54(-1.28%)
Feb 07, 2013 42.13 42.51 41.71 42.30 133,825 +0.06(+0.14%)
Feb 06, 2013 41.25 42.30 41.10 42.24 256,420 +1.49(+3.66%)
Feb 04, 2013 40.22 40.81 40.12 40.75 245,127 +0.21(+0.52%)
Feb 01, 2013 39.92 40.69 39.56 40.54 197,978 +0.88(+2.22%)
Jan 31, 2013 39.39 39.98 39.06 39.66 150,394 +0.14(+0.35%)
Jan 30, 2013 39.83 40.00 39.17 39.52 110,484 -0.47(-1.18%)
Jan 29, 2013 39.62 40.00 39.45 39.99 128,953 +0.24(+0.60%)
Jan 28, 2013 39.98 40.00 39.31 39.75 115,905 -0.15(-0.38%)
Jan 25, 2013 39.36 39.90 39.15 39.90 125,653 +0.72(+1.84%)
Jan 24, 2013 38.70 39.40 38.65 39.18 268,979 +0.47(+1.21%)
Jan 23, 2013 38.88 39.03 38.54 38.71 165,742 -0.27(-0.69%)
Jan 22, 2013 39.18 39.50 38.77 38.98 145,358 -0.33(-0.84%)
Jan 18, 2013 39.09 39.35 38.85 39.31 208,581 +0.08(+0.20%)
Jan 17, 2013 38.78 39.41 38.72 39.23 141,596 +0.57(+1.47%)
Jan 16, 2013 38.11 38.69 38.11 38.66 189,587 +0.38(+0.99%)
Jan 15, 2013 38.06 38.37 38.06 38.28 140,686 +0.02(+0.05%)
Jan 14, 2013 38.05 38.44 37.65 38.26 90,987 +0.10(+0.26%)
Jan 11, 2013 37.89 38.25 37.70 38.16 149,653 +0.33(+0.87%)
Jan 10, 2013 37.89 37.89 37.42 37.83 160,159 +0.30(+0.80%)
Jan 09, 2013 37.34 37.76 37.24 37.53 153,911 +0.43(+1.16%)
Jan 08, 2013 37.95 38.29 36.76 37.10 272,307 -1.10(-2.88%)
Jan 07, 2013 38.10 38.30 37.79 38.20 254,136 -0.06(-0.16%)
Jan 04, 2013 38.45 38.50 37.96 38.26 176,048 +0.05(+0.13%)
Jan 03, 2013 38.30 38.60 38.00 38.21 228,718 -0.21(-0.55%)
Jan 02, 2013 38.13 38.55 36.83 38.42 438,040 +1.59(+4.32%)
Dec 31, 2012 35.69 36.86 35.47 36.83 172,627 +1.08(+3.02%)
Dec 28, 2012 35.93 36.47 35.75 35.75 90,880 -0.50(-1.38%)
Dec 27, 2012 36.02 36.33 35.78 36.25 150,186 +0.16(+0.44%)
Dec 26, 2012 36.39 36.98 36.06 36.09 94,138 -0.23(-0.63%)
Dec 24, 2012 36.30 36.57 36.00 36.32 56,506 +0.03(+0.08%)
Dec 21, 2012 35.86 36.58 35.53 36.29 336,632 -0.04(-0.11%)
Dec 20, 2012 35.96 36.53 35.87 36.33 123,204 +0.30(+0.83%)
Dec 19, 2012 36.11 36.58 36.00 36.03 157,032 -0.12(-0.33%)
Dec 18, 2012 35.68 36.20 35.49 36.15 145,240 +0.61(+1.72%)
Dec 17, 2012 35.25 35.90 35.25 35.54 132,981 +0.43(+1.22%)
Dec 14, 2012 35.47 35.78 34.24 35.11 305,791 -0.46(-1.29%)
Dec 13, 2012 36.59 36.60 35.47 35.57 255,121 -1.10(-2.99%)
Dec 12, 2012 37.58 37.78 36.62 36.67 238,928 -1.81(-4.71%)
Dec 11, 2012 37.52 38.67 37.27 38.48 199,820 +1.26(+3.39%)
Dec 10, 2012 36.67 37.30 36.63 37.22 83,416 +0.60(+1.64%)
Dec 07, 2012 36.83 36.84 36.36 36.62 80,750 +0.05(+0.14%)
Dec 06, 2012 36.29 36.98 36.23 36.57 179,895 +0.19(+0.52%)
Dec 05, 2012 36.03 36.62 35.65 36.38 186,950 +0.54(+1.51%)
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.