Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.05 38.20 37.80 38.02 5,599,230 -0.14(-0.37%)
Mar 27, 2013 38.15 38.22 37.65 38.16 5,780,787 -0.42(-1.09%)
Mar 26, 2013 38.42 38.62 38.20 38.58 5,903,018 +0.38(+0.99%)
Mar 25, 2013 38.88 38.89 37.95 38.20 7,817,108 -0.20(-0.52%)
Mar 22, 2013 38.26 38.42 38.06 38.40 11,344,928 +0.35(+0.92%)
Mar 21, 2013 38.28 38.49 37.90 38.05 10,757,378 -0.50(-1.30%)
Mar 20, 2013 39.00 39.24 38.51 38.55 8,316,827 -0.13(-0.34%)
Mar 19, 2013 39.47 39.51 38.28 38.68 12,499,247 -0.47(-1.20%)
Mar 18, 2013 39.61 39.74 38.93 39.15 11,904,885 -1.05(-2.61%)
Mar 15, 2013 40.01 40.28 39.79 40.20 10,717,640 +0.02(+0.05%)
Mar 14, 2013 40.21 40.64 39.97 40.18 9,763,063 +0.20(+0.50%)
Mar 13, 2013 39.28 40.05 39.25 39.98 11,701,651 +0.49(+1.24%)
Mar 12, 2013 39.42 39.65 39.32 39.49 15,555,799 -0.12(-0.30%)
Mar 11, 2013 39.02 39.70 38.57 39.61 11,149,454 +0.58(+1.49%)
Mar 08, 2013 37.53 39.14 37.53 39.03 19,509,920 +1.82(+4.89%)
Mar 07, 2013 36.62 37.27 36.61 37.21 8,146,506 +0.67(+1.83%)
Mar 06, 2013 36.66 36.92 36.39 36.54 6,650,613 +0.11(+0.30%)
Mar 05, 2013 35.71 36.73 35.51 36.43 12,103,305 +0.98(+2.76%)
Mar 04, 2013 35.17 35.49 35.01 35.45 5,043,836 +0.13(+0.37%)
Mar 01, 2013 35.32 35.58 34.76 35.32 7,575,538 -0.12(-0.34%)
Feb 28, 2013 35.34 35.90 35.16 35.44 10,185,173 -0.26(-0.73%)
Feb 27, 2013 34.85 35.73 34.81 35.70 7,060,646 +0.84(+2.41%)
Feb 26, 2013 34.89 35.04 33.89 34.86 12,729,833 +0.22(+0.64%)
Feb 25, 2013 36.08 36.18 34.62 34.64 12,624,941 -1.14(-3.19%)
Feb 22, 2013 35.53 35.80 35.44 35.78 7,750,533 +0.49(+1.39%)
Feb 21, 2013 35.66 35.78 34.96 35.29 11,605,941 -0.60(-1.67%)
Feb 20, 2013 37.02 37.11 35.78 35.89 10,310,146 -1.11(-3.00%)
Feb 19, 2013 36.61 37.05 36.54 37.00 8,738,561 +0.56(+1.54%)
Feb 15, 2013 36.95 37.17 36.34 36.44 13,014,985 -0.25(-0.68%)
Feb 14, 2013 37.04 37.23 36.03 36.69 20,884,203 -0.81(-2.16%)
Feb 13, 2013 37.20 37.85 36.97 37.50 9,129,768 +0.37(+1.00%)
Feb 12, 2013 36.92 37.28 36.81 37.13 6,302,675 +0.23(+0.62%)
Feb 11, 2013 36.89 37.10 36.68 36.90 4,571,956 +0.00(+0.00%)
Feb 08, 2013 36.96 37.11 36.71 36.90 4,899,965 -0.04(-0.11%)
Feb 07, 2013 37.58 37.59 36.56 36.94 6,386,306 -0.63(-1.68%)
Feb 06, 2013 37.08 37.57 36.91 37.57 5,660,916 +0.34(+0.91%)
Feb 04, 2013 37.71 37.80 37.22 37.23 9,730,627 -0.97(-2.54%)
Feb 01, 2013 37.83 38.25 37.59 38.20 9,491,145 +0.86(+2.30%)
Jan 31, 2013 37.25 37.45 36.98 37.34 5,751,877 +0.09(+0.24%)
Jan 30, 2013 37.65 37.88 37.20 37.25 7,162,170 -0.47(-1.25%)
Jan 29, 2013 37.54 37.88 37.35 37.72 5,820,879 +0.09(+0.24%)
Jan 28, 2013 37.73 38.10 37.45 37.63 8,332,684 -0.02(-0.05%)
Jan 25, 2013 37.09 37.69 36.99 37.65 8,062,308 +0.82(+2.23%)
Jan 24, 2013 37.38 37.49 36.67 36.83 8,053,255 -0.52(-1.39%)
Jan 23, 2013 37.00 37.37 36.94 37.35 6,679,036 +0.21(+0.57%)
Jan 22, 2013 36.26 37.19 36.26 37.14 7,665,398 +0.83(+2.29%)
Jan 18, 2013 36.44 36.56 36.07 36.31 7,544,056 -0.05(-0.14%)
Jan 17, 2013 36.48 36.66 36.34 36.36 8,536,197 +0.01(+0.03%)
Jan 16, 2013 36.12 36.58 36.06 36.35 6,566,394 +0.06(+0.17%)
Jan 15, 2013 35.94 36.40 35.89 36.29 5,775,604 -0.01(-0.03%)
Jan 14, 2013 36.44 36.46 35.74 36.30 5,456,447 -0.04(-0.11%)
Jan 11, 2013 36.48 36.57 36.12 36.34 5,598,388 -0.25(-0.68%)
Jan 10, 2013 36.32 36.62 36.18 36.59 8,144,813 +0.54(+1.50%)
Jan 09, 2013 35.91 36.39 35.90 36.05 10,814,172 +0.05(+0.14%)
Jan 08, 2013 35.70 36.77 35.69 36.00 10,811,119 +0.21(+0.59%)
Jan 07, 2013 36.16 36.16 35.51 35.79 8,446,804 -0.16(-0.45%)
Jan 04, 2013 35.43 36.20 35.32 35.95 13,825,075 +0.85(+2.42%)
Jan 03, 2013 35.11 35.37 34.75 35.10 12,745,140 -0.05(-0.14%)
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.