Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.99 40.41 39.79 40.36 665,689 +0.50(+1.25%)
Mar 27, 2013 39.68 39.88 39.44 39.86 441,898 +0.04(+0.10%)
Mar 26, 2013 39.68 39.90 39.44 39.82 821,845 +0.32(+0.81%)
Mar 25, 2013 39.18 39.66 39.17 39.50 1,186,844 +0.44(+1.13%)
Mar 22, 2013 38.92 39.08 38.81 39.06 777,453 +0.19(+0.49%)
Mar 21, 2013 38.98 39.23 38.77 38.87 550,427 -0.27(-0.69%)
Mar 20, 2013 39.00 39.24 38.93 39.14 505,449 +0.22(+0.57%)
Mar 19, 2013 38.83 38.98 38.66 38.92 637,400 +0.14(+0.36%)
Mar 18, 2013 38.66 39.01 38.48 38.78 509,658 -0.24(-0.62%)
Mar 15, 2013 38.93 39.13 38.88 39.02 885,963 -0.04(-0.10%)
Mar 14, 2013 38.90 39.18 38.89 39.06 431,823 +0.19(+0.49%)
Mar 13, 2013 38.74 38.99 38.59 38.87 626,751 +0.15(+0.39%)
Mar 12, 2013 38.72 38.79 38.50 38.72 494,605 -0.04(-0.10%)
Mar 11, 2013 38.43 38.77 38.37 38.76 530,785 +0.35(+0.91%)
Mar 08, 2013 38.17 38.45 38.08 38.41 549,327 +0.29(+0.76%)
Mar 07, 2013 37.97 38.18 37.90 38.12 652,684 +0.13(+0.34%)
Mar 06, 2013 38.00 38.11 37.86 37.99 760,830 +0.17(+0.45%)
Mar 05, 2013 37.69 37.90 37.50 37.82 772,092 +0.28(+0.75%)
Mar 04, 2013 37.35 37.62 37.33 37.54 826,519 +0.06(+0.16%)
Mar 01, 2013 37.21 37.58 37.09 37.48 1,036,209 +0.14(+0.37%)
Feb 28, 2013 37.58 37.68 37.34 37.34 755,450 -0.17(-0.45%)
Feb 27, 2013 37.06 37.65 37.05 37.51 879,562 +0.25(+0.67%)
Feb 26, 2013 36.87 37.29 36.72 37.26 849,656 +0.58(+1.58%)
Feb 25, 2013 37.39 37.39 36.68 36.68 844,527 -0.53(-1.42%)
Feb 22, 2013 37.08 37.39 37.04 37.21 643,211 +0.21(+0.57%)
Feb 21, 2013 36.89 37.20 36.77 37.00 925,618 +0.06(+0.16%)
Feb 20, 2013 37.16 37.32 36.93 36.94 793,174 -0.30(-0.81%)
Feb 19, 2013 37.16 37.59 37.07 37.24 935,208 +0.13(+0.35%)
Feb 15, 2013 36.99 37.24 36.83 37.11 859,786 +0.14(+0.38%)
Feb 14, 2013 36.86 37.03 36.77 36.97 671,633 -0.28(-0.75%)
Feb 13, 2013 37.18 37.34 37.03 37.25 664,061 +0.18(+0.49%)
Feb 12, 2013 36.75 37.07 36.67 37.07 828,596 +0.33(+0.90%)
Feb 11, 2013 36.56 36.75 36.50 36.74 520,909 +0.18(+0.49%)
Feb 08, 2013 36.54 36.72 36.46 36.56 401,772 +0.06(+0.16%)
Feb 07, 2013 36.58 36.59 36.22 36.50 659,705 +0.00(+0.00%)
Feb 06, 2013 36.05 36.50 36.05 36.50 632,865 +0.64(+1.78%)
Feb 04, 2013 36.27 36.30 35.75 35.86 1,086,827 -0.48(-1.32%)
Feb 01, 2013 36.29 36.50 35.97 36.34 1,320,412 +0.66(+1.85%)
Jan 31, 2013 35.79 36.23 35.50 35.68 1,260,970 -0.08(-0.22%)
Jan 30, 2013 35.97 36.04 35.70 35.76 644,065 -0.16(-0.45%)
Jan 29, 2013 35.87 35.94 35.71 35.92 591,672 +0.13(+0.36%)
Jan 28, 2013 35.83 35.90 35.59 35.79 749,926 +0.03(+0.08%)
Jan 25, 2013 35.75 35.83 35.55 35.76 459,331 +0.00(+0.00%)
Jan 24, 2013 35.89 35.97 35.61 35.76 566,896 -0.06(-0.17%)
Jan 23, 2013 35.92 36.14 35.74 35.82 895,140 +0.06(+0.17%)
Jan 22, 2013 35.91 36.03 35.69 35.76 723,418 -0.14(-0.39%)
Jan 18, 2013 35.62 36.00 35.60 35.90 2,335,398 +0.37(+1.04%)
Jan 17, 2013 35.35 35.68 35.22 35.53 625,570 +0.30(+0.85%)
Jan 16, 2013 34.99 35.30 34.96 35.23 768,484 +0.13(+0.37%)
Jan 15, 2013 34.80 35.17 34.80 35.10 594,437 +0.16(+0.46%)
Jan 14, 2013 34.43 35.09 34.43 34.94 931,344 +0.30(+0.87%)
Jan 11, 2013 34.51 34.83 34.28 34.64 732,665 +0.00(+0.00%)
Jan 10, 2013 35.01 35.01 34.46 34.64 1,023,238 +0.24(+0.70%)
Jan 09, 2013 34.48 34.69 34.29 34.40 1,044,755 +0.47(+1.39%)
Jan 08, 2013 34.02 34.20 33.87 33.93 1,044,176 -0.09(-0.26%)
Jan 07, 2013 33.86 34.04 33.65 34.02 800,834 -0.04(-0.12%)
Jan 04, 2013 33.97 34.20 33.88 34.06 517,341 +0.11(+0.32%)
Jan 03, 2013 34.03 34.13 33.88 33.95 648,818 -0.05(-0.15%)
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.