Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.08 39.18 38.89 38.89 795,001 -0.20(-0.52%)
Feb 27, 2013 38.75 39.14 38.73 39.09 202,726 +0.36(+0.94%)
Feb 26, 2013 38.73 38.76 38.47 38.73 1,082,657 -0.27(-0.70%)
Feb 22, 2013 38.88 39.04 38.84 39.00 997,831 +0.21(+0.55%)
Feb 21, 2013 38.99 39.04 38.61 38.79 858,861 -0.37(-0.95%)
Feb 20, 2013 39.62 39.67 39.14 39.16 442,959 -0.29(-0.73%)
Feb 19, 2013 39.54 39.62 39.45 39.45 227,492 -0.02(-0.06%)
Feb 15, 2013 39.66 39.66 39.40 39.47 344,269 -0.11(-0.29%)
Feb 14, 2013 39.47 39.59 39.40 39.58 164,849 +0.02(+0.06%)
Feb 13, 2013 39.67 39.67 39.47 39.56 182,007 +0.20(+0.52%)
Feb 12, 2013 39.35 39.49 39.17 39.36 210,226 +0.05(+0.14%)
Feb 11, 2013 39.29 39.34 39.14 39.30 104,338 -0.08(-0.19%)
Feb 08, 2013 39.26 39.38 39.22 39.38 431,630 +0.30(+0.76%)
Feb 07, 2013 39.36 39.36 38.93 39.08 180,016 -0.30(-0.75%)
Feb 06, 2013 39.25 39.38 39.13 39.38 150,820 +0.11(+0.29%)
Feb 04, 2013 39.56 39.61 39.17 39.26 228,228 -0.51(-1.28%)
Feb 01, 2013 39.76 39.87 39.61 39.77 330,976 +0.28(+0.71%)
Jan 31, 2013 39.56 39.56 39.41 39.49 387,040 +0.04(+0.10%)
Jan 30, 2013 39.60 39.61 39.45 39.45 163,607 -0.22(-0.55%)
Jan 29, 2013 39.39 39.73 39.39 39.67 275,231 +0.45(+1.16%)
Jan 28, 2013 39.46 39.46 39.14 39.22 317,815 -0.31(-0.79%)
Jan 25, 2013 39.58 39.58 39.34 39.53 286,926 -0.11(-0.29%)
Jan 24, 2013 39.79 39.89 39.59 39.64 205,358 -0.11(-0.29%)
Jan 23, 2013 39.92 39.92 39.67 39.76 326,139 -0.20(-0.51%)
Jan 22, 2013 40.00 40.00 39.83 39.96 173,501 -0.05(-0.13%)
Jan 18, 2013 40.00 40.07 39.86 40.02 491,457 +0.01(+0.02%)
Jan 17, 2013 39.92 40.10 39.84 40.01 145,640 +0.27(+0.69%)
Jan 16, 2013 39.60 39.77 39.48 39.73 400,422 -0.01(-0.02%)
Jan 15, 2013 39.81 39.81 39.65 39.74 277,333 -0.22(-0.55%)
Jan 14, 2013 40.08 40.08 39.80 39.96 1,276,597 +0.16(+0.40%)
Jan 11, 2013 39.89 39.89 39.70 39.80 154,269 -0.33(-0.81%)
Jan 10, 2013 40.15 40.57 39.88 40.13 347,756 +0.29(+0.72%)
Jan 09, 2013 39.86 39.86 39.72 39.84 265,309 +0.20(+0.50%)
Jan 08, 2013 39.73 39.76 39.48 39.64 197,868 -0.28(-0.70%)
Jan 07, 2013 39.98 39.98 39.80 39.92 544,910 -0.23(-0.57%)
Jan 04, 2013 40.02 40.18 39.89 40.15 64,162 +0.02(+0.06%)
Jan 03, 2013 40.08 40.39 40.03 40.13 411,261 -0.26(-0.64%)
Jan 02, 2013 40.15 40.39 39.58 40.39 121,003 +0.80(+2.03%)
Dec 31, 2012 39.19 39.67 39.07 39.58 140,933 +0.61(+1.56%)
Dec 28, 2012 39.19 39.19 38.86 38.98 207,071 +0.08(+0.19%)
Dec 27, 2012 38.71 38.95 38.60 38.90 107,139 +0.19(+0.49%)
Dec 26, 2012 38.79 38.83 38.68 38.71 311,132 +0.30(+0.77%)
Dec 24, 2012 38.58 38.58 38.35 38.42 42,206 -0.02(-0.04%)
Dec 21, 2012 38.48 38.59 38.34 38.43 289,759 -0.58(-1.50%)
Dec 20, 2012 38.88 39.02 38.70 39.01 465,315 +0.20(+0.51%)
Dec 19, 2012 38.93 39.00 38.77 38.82 927,331 +0.00(+0.01%)
Dec 18, 2012 38.48 38.85 38.32 38.81 58,622 +0.28(+0.72%)
Dec 17, 2012 38.51 38.60 38.46 38.54 72,870 +0.04(+0.10%)
Dec 14, 2012 38.46 38.56 38.38 38.50 85,101 +0.17(+0.44%)
Dec 13, 2012 38.45 38.54 38.23 38.33 130,528 -0.12(-0.32%)
Dec 12, 2012 38.50 38.72 38.39 38.45 175,547 +0.08(+0.22%)
Dec 11, 2012 38.25 38.42 38.24 38.37 26,721 +0.11(+0.30%)
Dec 10, 2012 38.00 38.26 38.00 38.26 15,858 +0.22(+0.58%)
Dec 07, 2012 38.12 38.12 37.85 38.04 69,490 +0.15(+0.40%)
Dec 06, 2012 37.80 37.90 37.71 37.88 23,053 +0.22(+0.58%)
Dec 05, 2012 37.66 37.83 37.57 37.66 32,896 +0.35(+0.93%)
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.