Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.29 38.83 38.23 38.79 2,626,972 +0.51(+1.34%)
Mar 27, 2013 37.95 38.32 37.87 38.28 1,989,772 +0.15(+0.41%)
Mar 26, 2013 37.80 38.13 37.64 38.12 2,843,004 +0.34(+0.89%)
Mar 25, 2013 37.53 37.87 37.48 37.78 2,449,483 +0.34(+0.90%)
Mar 22, 2013 37.29 37.62 37.21 37.45 1,767,141 +0.30(+0.79%)
Mar 21, 2013 37.15 37.36 37.07 37.15 2,244,537 -0.18(-0.47%)
Mar 20, 2013 37.09 37.41 36.91 37.33 3,889,423 +0.49(+1.33%)
Mar 19, 2013 37.62 37.62 36.63 36.84 4,085,303 -0.73(-1.94%)
Mar 18, 2013 37.57 37.83 37.49 37.57 1,816,514 -0.35(-0.93%)
Mar 15, 2013 37.97 38.10 37.67 37.92 3,433,428 -0.21(-0.55%)
Mar 14, 2013 38.29 38.39 38.05 38.13 2,323,278 +0.00(+0.00%)
Mar 13, 2013 37.95 38.15 37.84 38.13 4,456,612 +0.24(+0.63%)
Mar 12, 2013 38.14 38.23 37.85 37.89 2,123,140 -0.22(-0.59%)
Mar 11, 2013 38.36 38.40 38.07 38.11 2,088,569 -0.32(-0.82%)
Mar 08, 2013 38.06 38.51 37.88 38.43 1,436,722 +0.51(+1.35%)
Mar 07, 2013 37.97 38.06 37.85 37.92 1,612,824 -0.06(-0.17%)
Mar 06, 2013 37.97 38.08 37.84 37.98 2,371,916 +0.01(+0.02%)
Mar 05, 2013 37.76 38.08 37.75 37.97 2,852,049 +0.38(+1.02%)
Mar 04, 2013 37.70 37.95 37.47 37.59 2,664,070 -0.17(-0.46%)
Mar 01, 2013 37.74 37.88 37.49 37.76 3,316,758 -0.10(-0.28%)
Feb 28, 2013 37.90 38.11 37.83 37.87 3,428,804 +0.22(+0.59%)
Feb 27, 2013 36.63 37.72 36.63 37.65 3,484,815 +0.96(+2.61%)
Feb 26, 2013 37.02 37.26 36.65 36.69 3,995,043 -0.12(-0.32%)
Feb 25, 2013 37.84 37.85 36.80 36.81 4,340,734 -0.90(-2.39%)
Feb 22, 2013 38.23 38.69 37.41 37.71 5,730,392 -0.37(-0.97%)
Feb 21, 2013 38.48 38.67 37.94 38.08 4,480,498 -0.44(-1.14%)
Feb 20, 2013 39.36 39.40 38.47 38.52 2,600,830 -0.92(-2.34%)
Feb 19, 2013 38.86 39.57 38.48 39.44 3,748,630 +0.75(+1.93%)
Feb 15, 2013 38.55 39.17 38.26 38.69 2,323,801 +0.10(+0.27%)
Feb 14, 2013 38.45 38.75 38.09 38.59 1,562,426 +0.02(+0.05%)
Feb 13, 2013 38.41 38.78 38.41 38.57 1,768,472 +0.17(+0.44%)
Feb 12, 2013 38.80 38.83 38.34 38.40 2,351,182 -0.27(-0.70%)
Feb 11, 2013 38.81 38.92 38.49 38.67 1,857,386 -0.31(-0.81%)
Feb 08, 2013 38.41 39.00 38.41 38.99 2,298,364 +0.64(+1.66%)
Feb 07, 2013 38.99 39.09 37.98 38.35 2,938,114 -0.25(-0.65%)
Feb 06, 2013 38.50 38.76 38.35 38.60 2,573,096 +0.54(+1.41%)
Feb 04, 2013 38.39 38.53 37.98 38.06 1,979,791 -0.43(-1.12%)
Feb 01, 2013 38.87 38.96 38.35 38.50 3,132,073 -0.08(-0.20%)
Jan 31, 2013 38.79 38.99 38.55 38.57 1,887,493 -0.25(-0.65%)
Jan 30, 2013 38.89 39.05 38.66 38.83 2,047,635 -0.06(-0.16%)
Jan 29, 2013 38.78 39.19 38.46 38.89 2,316,961 +0.10(+0.27%)
Jan 28, 2013 39.07 39.07 38.50 38.78 1,734,967 -0.36(-0.93%)
Jan 25, 2013 39.22 39.31 38.73 39.15 1,749,207 +0.27(+0.68%)
Jan 24, 2013 38.76 39.32 38.55 38.88 1,546,893 +0.24(+0.61%)
Jan 23, 2013 38.55 38.78 38.38 38.64 1,958,597 -0.03(-0.09%)
Jan 22, 2013 38.72 38.74 38.30 38.68 2,427,391 -0.10(-0.25%)
Jan 18, 2013 38.84 38.94 38.50 38.78 1,796,151 -0.09(-0.23%)
Jan 17, 2013 39.12 39.34 38.82 38.87 1,741,739 -0.21(-0.54%)
Jan 16, 2013 38.80 39.14 38.53 39.08 3,417,364 +0.38(+0.97%)
Jan 15, 2013 37.39 38.73 37.30 38.70 4,182,647 +1.10(+2.94%)
Jan 14, 2013 37.63 37.81 37.21 37.60 1,897,788 -0.01(-0.02%)
Jan 11, 2013 38.35 38.42 37.57 37.60 3,645,313 -0.73(-1.89%)
Jan 10, 2013 37.81 38.55 37.41 38.33 2,999,095 +0.59(+1.55%)
Jan 09, 2013 37.73 38.15 37.67 37.74 2,667,864 +0.09(+0.24%)
Jan 08, 2013 37.99 38.10 37.57 37.65 2,144,155 -0.36(-0.96%)
Jan 07, 2013 38.16 38.25 37.60 38.02 2,689,845 -0.21(-0.55%)
Jan 04, 2013 38.76 38.96 38.18 38.23 3,974,930 -0.38(-0.98%)
Jan 03, 2013 38.78 39.01 38.23 38.60 7,116,988 +1.15(+3.06%)
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.