Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.09 41.28 40.88 41.00 1,626,825 +0.61(+1.51%)
Mar 27, 2013 40.11 40.42 40.07 40.39 1,712,435 -0.41(-1.00%)
Mar 26, 2013 40.77 40.83 40.55 40.80 1,747,971 +0.01(+0.02%)
Mar 25, 2013 41.08 41.25 40.67 40.79 1,986,103 -0.40(-0.97%)
Mar 22, 2013 40.94 41.40 40.89 41.19 2,160,815 +0.70(+1.73%)
Mar 21, 2013 40.50 40.66 40.34 40.49 2,004,576 -0.21(-0.52%)
Mar 20, 2013 40.77 40.90 40.59 40.70 1,506,484 +0.35(+0.87%)
Mar 19, 2013 40.41 40.61 40.16 40.35 1,920,482 +0.12(+0.30%)
Mar 18, 2013 39.97 40.42 39.95 40.23 1,016,979 -0.11(-0.27%)
Mar 15, 2013 40.51 40.59 40.24 40.34 1,493,565 +0.03(+0.07%)
Mar 14, 2013 39.90 40.41 39.89 40.31 1,461,637 +0.23(+0.57%)
Mar 13, 2013 40.07 40.20 39.98 40.08 1,567,640 -0.21(-0.52%)
Mar 12, 2013 40.44 40.52 40.24 40.29 960,937 -0.25(-0.62%)
Mar 11, 2013 40.40 40.57 40.37 40.54 780,005 -0.01(-0.02%)
Mar 08, 2013 40.48 40.56 40.32 40.55 2,633,418 +0.19(+0.47%)
Mar 07, 2013 40.53 40.59 40.26 40.36 2,907,640 +0.57(+1.43%)
Mar 06, 2013 40.04 40.08 39.76 39.79 1,129,709 -0.10(-0.25%)
Mar 05, 2013 39.92 40.06 39.83 39.89 1,656,083 +0.46(+1.17%)
Mar 04, 2013 39.09 39.47 39.04 39.43 1,035,546 +0.30(+0.77%)
Mar 01, 2013 39.01 39.15 38.77 39.13 2,359,470 +0.21(+0.54%)
Feb 28, 2013 38.81 39.10 38.72 38.92 3,814,424 -0.05(-0.13%)
Feb 27, 2013 38.36 39.07 38.35 38.97 2,513,927 +0.53(+1.38%)
Feb 26, 2013 38.57 38.85 38.29 38.44 4,213,056 -0.23(-0.59%)
Feb 25, 2013 39.62 39.78 38.66 38.67 2,852,732 -0.78(-1.98%)
Feb 22, 2013 39.17 39.45 39.03 39.45 1,038,225 +0.36(+0.92%)
Feb 21, 2013 39.09 39.22 38.97 39.09 1,651,016 -0.69(-1.73%)
Feb 20, 2013 40.19 40.21 39.74 39.78 1,426,977 -0.17(-0.43%)
Feb 19, 2013 39.71 39.95 39.69 39.95 932,940 +0.64(+1.63%)
Feb 15, 2013 39.55 39.59 39.24 39.31 1,298,715 -0.28(-0.71%)
Feb 14, 2013 39.59 39.68 39.53 39.59 1,722,884 +0.35(+0.89%)
Feb 13, 2013 39.33 39.42 39.15 39.24 1,250,361 -0.06(-0.15%)
Feb 12, 2013 39.10 39.35 39.07 39.30 1,213,578 +0.28(+0.72%)
Feb 11, 2013 39.06 39.06 38.82 39.02 1,372,890 +0.02(+0.05%)
Feb 08, 2013 38.98 39.15 38.95 39.00 1,592,363 +0.00(+0.00%)
Feb 07, 2013 39.27 39.39 38.89 39.00 1,829,953 -0.41(-1.04%)
Feb 06, 2013 39.36 39.47 39.26 39.41 2,048,848 -0.39(-0.98%)
Feb 04, 2013 40.05 40.28 39.73 39.80 2,210,654 -0.93(-2.28%)
Feb 01, 2013 40.76 40.87 40.62 40.73 1,560,816 +0.25(+0.62%)
Jan 31, 2013 40.38 40.58 40.35 40.48 1,809,650 +0.03(+0.07%)
Jan 30, 2013 40.23 40.50 40.21 40.45 1,980,883 -0.01(-0.02%)
Jan 29, 2013 40.02 40.52 40.02 40.46 1,904,550 +0.26(+0.65%)
Jan 28, 2013 40.26 40.27 40.02 40.20 3,177,715 -0.06(-0.15%)
Jan 25, 2013 40.12 40.26 39.90 40.26 2,162,253 +0.60(+1.51%)
Jan 24, 2013 39.75 39.90 39.54 39.66 2,788,734 -0.21(-0.53%)
Jan 23, 2013 40.13 40.13 39.70 39.87 3,800,668 +0.82(+2.10%)
Jan 22, 2013 39.05 39.09 38.76 39.05 871,433 +0.35(+0.90%)
Jan 18, 2013 38.64 38.73 38.50 38.70 1,089,688 -0.01(-0.03%)
Jan 17, 2013 38.63 38.81 38.53 38.71 985,323 -0.16(-0.41%)
Jan 16, 2013 38.78 38.95 38.73 38.87 1,292,778 +0.27(+0.70%)
Jan 15, 2013 38.36 38.66 38.34 38.60 983,871 +0.30(+0.78%)
Jan 14, 2013 38.13 38.33 38.04 38.30 1,350,214 -0.03(-0.08%)
Jan 11, 2013 38.27 38.45 38.22 38.33 1,235,086 -0.02(-0.05%)
Jan 10, 2013 37.92 38.40 37.89 38.35 1,040,683 +0.40(+1.05%)
Jan 09, 2013 37.89 38.00 37.88 37.95 1,175,225 -0.19(-0.50%)
Jan 08, 2013 38.00 38.20 37.99 38.14 1,377,054 -0.14(-0.37%)
Jan 07, 2013 38.03 38.28 37.97 38.28 1,857,724 -0.22(-0.57%)
Jan 04, 2013 38.10 38.55 38.10 38.50 1,043,865 +0.26(+0.68%)
Jan 03, 2013 38.16 38.42 38.09 38.24 1,718,909 -0.30(-0.78%)
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.