Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 37.26 37.70 36.41 36.96 4,156,685 +0.59(+1.62%)
Feb 27, 2013 35.80 37.00 35.13 36.37 3,909,438 +1.25(+3.56%)
Feb 26, 2013 34.98 35.86 33.57 35.12 6,137,114 +0.57(+1.65%)
Feb 25, 2013 32.94 36.59 30.28 34.55 15,719,126 -3.42(-9.00%)
Feb 22, 2013 37.35 38.29 37.01 37.97 10,170,600 +1.37(+3.75%)
Feb 21, 2013 39.43 39.83 35.73 36.59 7,383,082 -3.34(-8.36%)
Feb 20, 2013 40.33 40.63 39.21 39.93 3,030,072 -0.20(-0.50%)
Feb 19, 2013 39.65 40.29 38.95 40.13 4,639,926 +0.45(+1.13%)
Feb 15, 2013 41.69 41.87 38.98 39.69 8,928,729 -2.15(-5.13%)
Feb 14, 2013 43.35 43.63 39.85 41.83 12,282,333 -1.91(-4.36%)
Feb 13, 2013 42.82 44.07 42.04 43.74 6,879,309 +1.69(+4.03%)
Feb 12, 2013 44.46 45.17 41.51 42.05 7,685,463 -2.89(-6.42%)
Feb 11, 2013 45.18 45.18 43.52 44.93 3,686,863 +0.33(+0.73%)
Feb 08, 2013 44.39 45.07 44.15 44.61 3,430,570 +0.57(+1.30%)
Feb 07, 2013 45.02 45.63 42.69 44.03 5,729,767 -0.90(-2.00%)
Feb 06, 2013 43.37 44.97 42.41 44.93 7,368,235 +5.12(+12.86%)
Feb 04, 2013 39.17 40.81 38.75 39.81 3,638,247 +0.79(+2.02%)
Feb 01, 2013 39.34 39.87 38.67 39.03 3,119,935 +0.46(+1.19%)
Jan 31, 2013 39.70 39.83 36.01 38.57 8,520,097 -1.70(-4.22%)
Jan 30, 2013 42.43 42.49 40.01 40.27 5,463,084 -1.07(-2.58%)
Jan 29, 2013 38.57 42.39 37.44 41.33 10,312,687 +1.67(+4.20%)
Jan 28, 2013 46.14 46.16 39.40 39.67 17,005,482 -6.38(-13.86%)
Jan 25, 2013 47.43 47.93 45.43 46.05 5,134,444 -0.39(-0.85%)
Jan 24, 2013 45.30 47.67 45.27 46.44 4,277,317 +0.87(+1.92%)
Jan 23, 2013 47.99 47.99 44.84 45.57 6,308,593 -0.97(-2.08%)
Jan 22, 2013 45.02 47.48 44.79 46.53 7,573,077 +2.65(+6.05%)
Jan 18, 2013 42.45 44.15 41.93 43.88 3,794,118 +1.78(+4.23%)
Jan 17, 2013 41.67 42.39 41.24 42.10 2,305,890 +0.37(+0.89%)
Jan 16, 2013 42.14 42.14 40.86 41.73 3,350,218 +0.06(+0.14%)
Jan 15, 2013 40.31 41.92 40.00 41.67 2,799,411 +1.19(+2.95%)
Jan 14, 2013 40.76 41.57 39.55 40.47 3,370,357 +0.24(+0.60%)
Jan 11, 2013 40.30 40.60 39.61 40.23 2,949,133 +0.69(+1.75%)
Jan 10, 2013 40.68 40.93 38.40 39.54 4,506,477 -0.73(-1.80%)
Jan 09, 2013 39.17 40.57 38.17 40.27 3,680,098 +1.17(+2.98%)
Jan 08, 2013 41.16 41.21 37.37 39.10 7,931,289 -1.35(-3.33%)
Jan 07, 2013 41.11 41.17 39.87 40.45 5,816,800 +1.22(+3.11%)
Jan 04, 2013 38.78 39.33 38.23 39.23 3,886,788 +1.25(+3.28%)
Jan 03, 2013 38.07 38.73 37.25 37.98 3,737,227 +0.79(+2.13%)
Jan 02, 2013 38.28 38.39 35.57 37.19 4,544,533 +1.62(+4.55%)
Dec 31, 2012 34.03 35.65 33.46 35.57 2,006,623 +1.51(+4.44%)
Dec 28, 2012 33.47 34.55 33.03 34.05 1,462,257 +0.32(+0.95%)
Dec 27, 2012 34.63 34.75 32.33 33.73 2,636,095 -0.83(-2.41%)
Dec 26, 2012 34.60 35.33 34.27 34.57 1,281,271 -0.03(-0.10%)
Dec 24, 2012 34.69 35.40 34.55 34.60 1,105,206 -0.01(-0.04%)
Dec 21, 2012 33.41 34.65 32.71 34.61 3,004,120 +0.27(+0.80%)
Dec 20, 2012 34.25 34.78 33.82 34.34 2,274,166 +0.07(+0.19%)
Dec 19, 2012 35.08 35.36 33.41 34.27 3,079,002 -0.23(-0.68%)
Dec 18, 2012 32.95 34.64 32.70 34.51 4,343,943 +2.32(+7.21%)
Dec 17, 2012 30.96 32.45 30.96 32.19 2,592,264 +1.65(+5.39%)
Dec 14, 2012 30.19 31.03 30.15 30.54 1,176,160 -0.18(-0.59%)
Dec 13, 2012 31.41 31.61 30.33 30.72 1,574,770 -0.51(-1.62%)
Dec 12, 2012 32.07 32.17 30.87 31.23 2,000,709 -0.16(-0.51%)
Dec 11, 2012 31.00 31.39 30.81 31.39 1,602,484 +0.63(+2.04%)
Dec 10, 2012 30.45 31.04 30.42 30.76 1,508,781 +0.35(+1.16%)
Dec 07, 2012 30.41 30.73 29.90 30.41 1,667,935 +0.71(+2.40%)
Dec 06, 2012 29.33 29.90 29.01 29.69 1,359,174 +0.61(+2.09%)
Dec 05, 2012 29.56 29.85 28.92 29.09 1,649,841 -0.20(-0.68%)
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.