Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 42.19 42.74 42.03 42.46 12,460,828 +0.29(+0.70%)
Mar 27, 2013 41.65 42.31 41.38 42.17 13,371,644 +0.30(+0.72%)
Mar 26, 2013 41.22 41.95 41.13 41.87 17,267,556 +0.87(+2.11%)
Mar 25, 2013 40.19 41.07 40.12 41.00 19,331,340 +0.98(+2.44%)
Mar 22, 2013 39.55 40.04 39.43 40.02 18,790,056 +0.57(+1.45%)
Mar 21, 2013 39.61 39.93 39.45 39.45 14,883,172 -0.38(-0.96%)
Mar 20, 2013 39.25 39.99 39.18 39.83 16,070,016 +0.83(+2.13%)
Mar 19, 2013 39.50 39.84 38.92 39.00 17,604,660 -0.52(-1.31%)
Mar 18, 2013 39.32 39.79 39.10 39.52 15,163,892 -0.12(-0.30%)
Mar 15, 2013 40.01 40.16 39.63 39.64 17,615,660 -0.53(-1.31%)
Mar 14, 2013 39.85 40.27 39.83 40.17 14,859,112 +0.32(+0.81%)
Mar 13, 2013 39.88 40.10 39.71 39.84 11,021,416 -0.11(-0.27%)
Mar 12, 2013 40.17 40.24 39.76 39.95 8,341,308 -0.34(-0.86%)
Mar 11, 2013 40.34 40.40 40.10 40.29 6,741,784 +0.13(+0.32%)
Mar 08, 2013 40.33 40.35 39.97 40.17 9,574,764 +0.04(+0.10%)
Mar 07, 2013 40.22 40.44 39.91 40.13 8,687,544 -0.14(-0.34%)
Mar 06, 2013 40.22 40.42 40.05 40.26 7,515,924 +0.19(+0.48%)
Mar 05, 2013 40.02 40.45 39.97 40.07 10,267,472 +0.20(+0.50%)
Mar 04, 2013 39.44 39.88 39.39 39.88 6,569,720 +0.35(+0.90%)
Mar 01, 2013 39.48 39.72 39.16 39.52 13,213,316 -0.14(-0.35%)
Feb 28, 2013 39.84 39.96 39.58 39.66 11,231,548 -0.31(-0.77%)
Feb 27, 2013 39.36 40.03 39.33 39.97 8,317,656 +0.51(+1.29%)
Feb 26, 2013 39.00 39.65 39.00 39.46 11,355,204 -0.40(-1.00%)
Feb 22, 2013 39.58 39.90 39.17 39.86 11,740,204 +0.50(+1.26%)
Feb 21, 2013 38.78 39.57 38.70 39.36 14,220,580 +0.51(+1.30%)
Feb 20, 2013 39.28 39.40 38.80 38.85 15,688,968 -0.55(-1.39%)
Feb 19, 2013 39.50 39.62 39.17 39.40 13,209,680 -0.10(-0.24%)
Feb 15, 2013 39.09 39.52 38.94 39.50 17,896,368 +0.50(+1.29%)
Feb 14, 2013 38.65 39.16 38.58 38.99 12,760,368 +0.30(+0.78%)
Feb 13, 2013 39.11 39.35 38.53 38.69 13,916,720 -0.51(-1.29%)
Feb 12, 2013 39.21 39.42 39.10 39.20 9,805,312 +0.12(+0.30%)
Feb 11, 2013 39.40 39.54 38.99 39.08 11,032,112 -0.37(-0.93%)
Feb 08, 2013 39.35 39.74 39.28 39.45 12,914,440 +0.19(+0.47%)
Feb 07, 2013 39.74 39.95 39.24 39.26 20,183,788 -0.94(-2.34%)
Feb 06, 2013 39.80 40.22 39.65 40.21 15,042,432 +1.04(+2.66%)
Feb 04, 2013 39.44 39.60 39.14 39.16 10,531,836 -0.48(-1.20%)
Feb 01, 2013 39.75 39.87 39.34 39.64 12,745,688 +0.16(+0.41%)
Jan 31, 2013 39.75 39.88 39.09 39.48 16,685,520 +0.73(+1.87%)
Jan 30, 2013 39.25 39.77 38.69 38.75 18,707,984 -0.41(-1.05%)
Jan 29, 2013 38.94 39.27 38.78 39.17 11,659,840 +0.08(+0.20%)
Jan 28, 2013 40.07 40.15 39.08 39.09 13,531,656 -0.87(-2.18%)
Jan 25, 2013 39.98 40.03 39.76 39.96 6,701,340 +0.07(+0.18%)
Jan 24, 2013 39.83 40.04 39.72 39.89 6,793,812 +0.13(+0.32%)
Jan 23, 2013 39.57 39.99 39.52 39.76 7,108,092 +0.00(+0.00%)
Jan 22, 2013 39.67 39.92 39.45 39.76 6,917,660 +0.20(+0.49%)
Jan 18, 2013 39.63 39.63 39.12 39.57 13,813,108 -0.40(-1.01%)
Jan 17, 2013 40.25 40.27 39.90 39.97 7,836,240 -0.08(-0.20%)
Jan 16, 2013 40.03 40.20 39.83 40.05 5,464,176 -0.06(-0.16%)
Jan 15, 2013 39.96 40.16 39.77 40.11 6,695,676 -0.05(-0.12%)
Jan 14, 2013 40.32 40.45 39.89 40.16 8,877,296 -0.13(-0.32%)
Jan 11, 2013 39.95 40.31 39.88 40.29 9,577,896 +0.16(+0.40%)
Jan 10, 2013 40.51 40.69 39.82 40.13 16,313,464 -0.32(-0.79%)
Jan 09, 2013 40.35 40.64 39.93 40.45 17,551,976 +0.61(+1.52%)
Jan 08, 2013 39.41 39.84 39.25 39.84 11,802,724 +0.37(+0.93%)
Jan 07, 2013 39.24 39.69 39.20 39.47 10,242,044 +0.28(+0.71%)
Jan 04, 2013 38.90 39.30 38.70 39.19 10,379,096 +0.32(+0.82%)
Jan 03, 2013 39.28 39.52 38.71 38.88 14,936,840 +0.03(+0.08%)
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.