Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.03 41.74 40.83 41.59 2,436,168 +0.69(+1.70%)
Mar 27, 2013 40.33 41.05 40.18 40.90 1,720,057 +0.30(+0.75%)
Mar 26, 2013 40.52 40.87 40.48 40.60 1,418,444 +0.24(+0.59%)
Mar 25, 2013 40.96 41.02 40.08 40.36 1,679,303 -0.16(-0.39%)
Mar 22, 2013 40.30 41.11 40.30 40.52 1,112,183 +0.44(+1.10%)
Mar 21, 2013 40.38 40.76 39.75 40.08 1,336,579 -0.65(-1.59%)
Mar 20, 2013 41.47 42.14 40.46 40.72 2,770,248 -1.67(-3.93%)
Mar 19, 2013 42.57 42.77 41.86 42.39 1,126,591 -0.79(-1.83%)
Mar 18, 2013 43.01 43.71 42.98 43.18 788,338 -0.58(-1.33%)
Mar 15, 2013 43.83 43.91 43.35 43.76 2,061,560 -0.22(-0.51%)
Mar 14, 2013 43.56 44.01 43.45 43.99 566,316 +0.68(+1.57%)
Mar 13, 2013 43.21 43.39 42.96 43.31 975,587 +0.10(+0.22%)
Mar 12, 2013 43.51 43.51 43.01 43.21 621,861 -0.30(-0.68%)
Mar 11, 2013 42.94 43.51 42.73 43.51 1,151,957 +0.44(+1.02%)
Mar 08, 2013 42.30 43.10 42.18 43.07 1,349,392 +1.02(+2.43%)
Mar 07, 2013 42.05 42.30 41.84 42.05 1,139,161 +0.07(+0.17%)
Mar 06, 2013 42.22 42.27 41.84 41.98 1,547,081 +0.03(+0.08%)
Mar 05, 2013 41.06 42.27 41.05 41.94 1,412,989 +1.30(+3.20%)
Mar 04, 2013 40.66 40.93 40.32 40.64 1,106,368 -0.26(-0.64%)
Mar 01, 2013 40.79 41.11 40.06 40.91 2,042,979 -0.18(-0.43%)
Feb 28, 2013 41.00 41.28 40.65 41.08 1,361,680 +0.49(+1.22%)
Feb 27, 2013 40.03 40.81 39.82 40.59 949,617 +0.57(+1.42%)
Feb 26, 2013 39.52 40.19 39.15 40.02 1,418,979 +0.67(+1.70%)
Feb 25, 2013 40.80 40.95 39.30 39.35 1,823,593 -1.11(-2.74%)
Feb 22, 2013 40.53 40.84 40.15 40.46 980,142 +0.17(+0.42%)
Feb 21, 2013 41.31 41.39 40.09 40.29 1,356,132 -1.13(-2.74%)
Feb 20, 2013 42.97 43.06 41.37 41.43 1,969,583 -1.56(-3.62%)
Feb 19, 2013 42.99 43.51 42.73 42.98 922,562 +0.14(+0.34%)
Feb 15, 2013 43.01 43.06 42.57 42.84 1,172,681 -0.10(-0.22%)
Feb 14, 2013 42.78 43.33 42.67 42.93 1,387,627 -0.01(-0.02%)
Feb 13, 2013 43.75 43.91 42.64 42.94 1,910,982 -0.56(-1.28%)
Feb 12, 2013 43.65 43.84 43.19 43.50 1,177,619 -0.21(-0.47%)
Feb 11, 2013 43.25 43.76 43.02 43.71 1,155,444 +0.34(+0.79%)
Feb 08, 2013 42.62 43.54 42.58 43.36 1,167,174 +0.76(+1.80%)
Feb 07, 2013 43.29 43.38 42.50 42.60 1,536,099 -0.73(-1.69%)
Feb 06, 2013 42.53 43.45 42.24 43.33 2,073,549 +1.51(+3.62%)
Feb 04, 2013 41.73 42.03 41.28 41.82 2,565,377 -0.30(-0.72%)
Feb 01, 2013 42.57 42.93 41.99 42.12 2,455,482 -0.10(-0.23%)
Jan 31, 2013 42.57 43.01 42.10 42.22 1,869,802 -0.48(-1.12%)
Jan 30, 2013 43.05 43.20 42.65 42.70 991,808 -0.31(-0.72%)
Jan 29, 2013 43.08 43.35 42.91 43.01 1,611,359 -0.15(-0.35%)
Jan 28, 2013 42.95 43.20 42.58 43.16 1,332,833 +0.51(+1.20%)
Jan 25, 2013 41.77 42.74 41.66 42.65 1,386,344 +1.09(+2.63%)
Jan 24, 2013 41.28 41.74 41.21 41.56 873,381 +0.26(+0.64%)
Jan 23, 2013 41.42 41.46 41.02 41.29 913,391 -0.23(-0.56%)
Jan 22, 2013 41.11 41.70 40.99 41.52 1,414,729 +0.37(+0.89%)
Jan 18, 2013 41.49 41.49 41.03 41.16 712,600 -0.15(-0.37%)
Jan 17, 2013 40.90 41.32 40.86 41.31 749,945 +0.54(+1.33%)
Jan 16, 2013 40.87 41.10 40.74 40.77 632,336 -0.18(-0.43%)
Jan 15, 2013 40.38 41.09 40.32 40.94 694,263 +0.32(+0.78%)
Jan 14, 2013 40.63 40.78 40.30 40.62 521,403 -0.06(-0.14%)
Jan 11, 2013 40.54 40.80 40.41 40.68 624,544 +0.06(+0.16%)
Jan 10, 2013 40.71 40.81 40.32 40.62 753,935 +0.07(+0.18%)
Jan 09, 2013 40.26 40.58 40.00 40.54 835,332 +0.57(+1.41%)
Jan 08, 2013 40.11 40.35 39.80 39.98 1,016,778 -0.13(-0.32%)
Jan 07, 2013 40.23 40.48 39.86 40.11 1,168,297 -0.34(-0.85%)
Jan 04, 2013 40.27 40.59 40.05 40.45 745,106 +0.33(+0.81%)
Jan 03, 2013 39.96 40.39 39.85 40.12 1,256,658 +0.14(+0.36%)
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.