Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.30 41.50 40.88 41.12 107,039 -0.04(-0.10%)
Mar 27, 2013 40.92 41.38 40.66 41.17 127,098 +0.03(+0.08%)
Mar 26, 2013 41.18 41.38 40.89 41.13 107,781 +0.17(+0.42%)
Mar 25, 2013 41.25 41.75 40.64 40.96 147,933 -0.03(-0.06%)
Mar 22, 2013 40.73 41.03 40.62 40.99 104,179 +0.38(+0.95%)
Mar 21, 2013 40.86 41.89 40.28 40.60 294,579 -0.21(-0.52%)
Mar 20, 2013 40.77 40.94 40.57 40.82 94,760 +0.45(+1.12%)
Mar 19, 2013 40.91 41.12 39.68 40.37 163,720 -0.32(-0.80%)
Mar 18, 2013 39.97 40.83 39.76 40.69 146,062 +0.38(+0.93%)
Mar 15, 2013 40.95 40.95 40.31 40.31 246,669 -0.52(-1.27%)
Mar 14, 2013 40.90 40.92 40.54 40.83 137,404 +0.13(+0.31%)
Mar 13, 2013 40.40 40.87 40.15 40.71 91,255 +0.30(+0.74%)
Mar 12, 2013 40.25 40.45 39.95 40.41 164,224 +0.18(+0.45%)
Mar 11, 2013 40.41 40.52 40.15 40.23 120,136 -0.18(-0.44%)
Mar 08, 2013 40.02 40.43 39.60 40.41 175,106 +0.79(+2.00%)
Mar 07, 2013 39.28 39.64 39.24 39.61 98,213 +0.41(+1.04%)
Mar 06, 2013 39.42 39.51 38.99 39.20 133,194 -0.03(-0.07%)
Mar 05, 2013 39.48 39.90 39.13 39.23 234,109 -0.07(-0.17%)
Mar 04, 2013 38.70 39.44 38.66 39.30 344,321 +0.60(+1.54%)
Mar 01, 2013 37.86 38.98 37.47 38.70 182,712 +0.60(+1.57%)
Feb 28, 2013 38.30 38.39 37.91 38.10 154,164 -0.12(-0.31%)
Feb 27, 2013 37.70 38.70 37.66 38.22 141,575 +0.51(+1.36%)
Feb 26, 2013 37.43 37.87 37.01 37.71 188,724 +0.66(+1.77%)
Feb 25, 2013 36.22 38.34 36.22 37.05 522,660 +1.46(+4.10%)
Feb 22, 2013 35.20 35.61 34.96 35.60 216,034 +0.67(+1.91%)
Feb 21, 2013 36.73 36.82 34.31 34.93 843,235 -2.91(-7.69%)
Feb 20, 2013 38.58 38.81 37.81 37.84 138,142 -0.77(-1.99%)
Feb 19, 2013 38.50 38.74 38.40 38.61 341,981 +0.23(+0.60%)
Feb 15, 2013 38.39 38.80 38.29 38.38 148,871 +0.15(+0.40%)
Feb 14, 2013 38.30 38.76 37.99 38.22 202,409 -0.09(-0.22%)
Feb 13, 2013 37.84 38.54 37.81 38.31 195,267 +0.54(+1.42%)
Feb 12, 2013 37.94 38.14 37.58 37.77 156,665 -0.11(-0.29%)
Feb 11, 2013 38.11 38.16 37.67 37.88 100,017 -0.12(-0.31%)
Feb 08, 2013 37.44 38.35 37.40 38.00 248,074 +0.64(+1.71%)
Feb 07, 2013 37.37 37.46 36.94 37.36 146,429 +0.03(+0.09%)
Feb 06, 2013 36.79 37.34 36.77 37.33 136,934 +0.69(+1.89%)
Feb 04, 2013 36.91 37.02 36.48 36.64 182,997 -0.58(-1.56%)
Feb 01, 2013 36.83 37.22 36.60 37.22 255,280 +0.71(+1.94%)
Jan 31, 2013 36.09 36.86 36.05 36.51 145,283 +0.36(+0.99%)
Jan 30, 2013 36.60 36.64 35.96 36.15 151,226 -0.44(-1.19%)
Jan 29, 2013 36.46 36.71 36.15 36.59 138,000 +0.14(+0.37%)
Jan 28, 2013 37.27 37.54 36.36 36.45 199,966 -0.65(-1.74%)
Jan 25, 2013 35.20 37.10 35.20 37.10 370,155 +2.24(+6.42%)
Jan 24, 2013 34.29 35.00 34.07 34.86 190,429 +0.62(+1.81%)
Jan 23, 2013 34.58 34.58 34.15 34.24 110,567 -0.34(-0.98%)
Jan 22, 2013 34.07 34.67 33.83 34.58 177,209 +0.49(+1.45%)
Jan 18, 2013 33.71 34.16 32.47 34.09 679,099 -1.05(-3.00%)
Jan 17, 2013 34.76 35.16 34.76 35.14 122,763 +0.48(+1.37%)
Jan 16, 2013 34.71 34.79 34.37 34.66 117,882 -0.08(-0.22%)
Jan 15, 2013 34.54 35.00 34.69 34.74 194,678 +0.03(+0.10%)
Jan 14, 2013 34.71 35.03 34.64 34.71 256,365 -0.11(-0.32%)
Jan 11, 2013 35.22 35.46 34.66 34.82 253,419 -0.48(-1.35%)
Jan 10, 2013 34.35 35.29 33.75 35.29 402,662 +1.25(+3.67%)
Jan 09, 2013 34.66 35.30 33.21 34.04 554,926 +0.19(+0.55%)
Jan 08, 2013 33.24 33.90 33.18 33.86 293,151 +0.70(+2.10%)
Jan 07, 2013 33.50 33.50 32.99 33.16 154,514 -0.43(-1.27%)
Jan 04, 2013 33.43 33.87 33.22 33.58 142,139 +0.44(+1.33%)
Jan 03, 2013 33.68 33.84 32.95 33.14 79,694 -0.54(-1.59%)
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.