Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 43.26 43.78 43.12 43.68 3,340,890 +0.63(+1.46%)
Mar 27, 2013 42.88 43.21 42.73 43.05 2,388,690 -0.01(-0.02%)
Mar 26, 2013 43.18 43.48 42.85 43.06 2,860,197 +0.11(+0.26%)
Mar 25, 2013 42.41 43.26 42.31 42.95 3,825,820 +0.65(+1.55%)
Mar 22, 2013 42.28 42.38 42.11 42.30 3,436,092 +0.03(+0.06%)
Mar 21, 2013 42.54 42.91 42.08 42.27 2,691,363 -0.38(-0.90%)
Mar 20, 2013 42.71 42.83 42.21 42.65 3,774,762 +0.15(+0.36%)
Mar 19, 2013 43.63 44.28 42.38 42.50 20,108,064 +1.49(+3.64%)
Mar 18, 2013 41.02 41.32 40.89 41.01 3,065,176 -0.50(-1.21%)
Mar 15, 2013 41.72 41.81 41.45 41.51 2,388,164 -0.34(-0.81%)
Mar 14, 2013 41.60 41.93 41.52 41.85 2,132,993 +0.36(+0.88%)
Mar 13, 2013 41.35 41.52 41.24 41.48 1,011,912 +0.18(+0.43%)
Mar 12, 2013 41.19 41.47 41.13 41.30 1,439,990 +0.08(+0.21%)
Mar 11, 2013 41.06 41.38 41.00 41.22 1,760,966 +0.06(+0.14%)
Mar 08, 2013 40.98 41.18 40.73 41.16 1,681,338 +0.34(+0.83%)
Mar 07, 2013 41.13 41.30 40.48 40.82 2,103,477 -0.34(-0.83%)
Mar 06, 2013 41.13 41.43 40.98 41.16 1,760,476 +0.18(+0.44%)
Mar 05, 2013 40.79 41.09 40.72 40.98 1,939,592 +0.02(+0.04%)
Mar 04, 2013 40.61 40.96 40.46 40.96 2,512,046 +0.23(+0.56%)
Mar 01, 2013 40.09 40.87 39.81 40.73 2,515,728 +0.66(+1.65%)
Feb 28, 2013 40.03 40.34 40.01 40.07 2,654,954 +0.14(+0.36%)
Feb 27, 2013 39.61 40.08 39.55 39.93 1,007,833 +0.39(+0.99%)
Feb 26, 2013 39.38 39.58 39.12 39.54 1,618,805 +0.33(+0.84%)
Feb 25, 2013 39.99 40.12 39.21 39.21 2,114,327 -0.65(-1.64%)
Feb 22, 2013 39.46 39.93 39.38 39.86 1,182,213 +0.40(+1.01%)
Feb 21, 2013 39.46 39.58 39.19 39.46 1,687,090 -0.11(-0.28%)
Feb 20, 2013 40.09 40.23 39.55 39.57 2,320,852 -0.52(-1.29%)
Feb 19, 2013 39.62 40.11 39.58 40.09 2,157,483 +0.53(+1.33%)
Feb 15, 2013 39.71 39.98 39.49 39.56 3,489,249 -0.14(-0.36%)
Feb 14, 2013 39.62 39.89 39.56 39.71 2,287,268 +0.11(+0.28%)
Feb 13, 2013 39.68 39.82 39.56 39.60 3,115,740 -0.09(-0.24%)
Feb 12, 2013 39.47 39.77 39.39 39.69 1,560,312 +0.17(+0.43%)
Feb 11, 2013 39.60 39.72 39.30 39.52 1,320,268 -0.11(-0.28%)
Feb 08, 2013 39.32 39.64 39.27 39.63 1,458,595 +0.41(+1.06%)
Feb 07, 2013 39.28 39.40 38.87 39.22 2,863,181 -0.06(-0.15%)
Feb 06, 2013 39.03 39.28 39.02 39.28 3,590,549 +0.36(+0.93%)
Feb 04, 2013 39.17 39.39 38.87 38.91 3,089,742 -0.41(-1.05%)
Feb 01, 2013 38.37 39.53 38.37 39.33 4,707,765 +0.98(+2.56%)
Jan 31, 2013 38.47 38.51 38.18 38.35 3,358,072 -0.18(-0.46%)
Jan 30, 2013 38.56 38.86 38.46 38.52 2,612,841 +0.03(+0.09%)
Jan 29, 2013 38.14 38.68 38.05 38.49 2,796,548 +0.36(+0.95%)
Jan 28, 2013 38.08 38.21 37.92 38.13 2,415,870 +0.07(+0.18%)
Jan 25, 2013 38.69 38.74 37.92 38.06 3,445,972 -0.58(-1.51%)
Jan 24, 2013 38.81 39.01 37.81 38.64 4,236,014 -0.39(-1.00%)
Jan 23, 2013 38.60 39.38 38.54 39.03 3,933,245 +0.47(+1.23%)
Jan 22, 2013 38.79 38.80 38.30 38.56 1,736,524 -0.19(-0.50%)
Jan 18, 2013 38.43 38.75 38.27 38.75 2,141,918 +0.28(+0.72%)
Jan 17, 2013 38.26 38.61 38.21 38.47 1,680,390 +0.42(+1.11%)
Jan 16, 2013 38.13 38.30 37.94 38.05 2,106,352 -0.04(-0.11%)
Jan 15, 2013 37.43 38.18 37.36 38.09 2,874,382 +0.66(+1.76%)
Jan 14, 2013 37.18 37.50 37.02 37.43 1,617,822 +0.38(+1.03%)
Jan 11, 2013 37.12 37.19 36.77 37.05 1,673,818 -0.04(-0.11%)
Jan 10, 2013 37.15 37.18 36.93 37.10 1,869,224 +0.10(+0.27%)
Jan 09, 2013 37.03 37.18 36.83 36.99 1,790,405 +0.00(+0.00%)
Jan 08, 2013 36.99 37.27 36.96 36.99 1,813,969 -0.05(-0.14%)
Jan 07, 2013 36.94 37.10 36.77 37.05 2,133,824 +0.12(+0.32%)
Jan 04, 2013 36.53 36.96 36.35 36.93 2,919,422 +0.25(+0.67%)
Jan 03, 2013 36.80 36.81 36.51 36.68 2,398,540 -0.08(-0.21%)
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.