Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 43.36 44.74 42.91 43.98 959,261 +0.87(+2.01%)
Feb 27, 2013 39.19 45.62 39.19 43.11 2,995,221 +3.78(+9.61%)
Feb 26, 2013 39.54 39.80 37.77 39.33 966,374 -1.56(-3.81%)
Feb 22, 2013 40.63 41.49 39.78 40.89 713,948 +0.66(+1.64%)
Feb 21, 2013 39.95 40.38 37.64 40.23 859,020 +0.63(+1.58%)
Feb 20, 2013 41.46 41.48 39.52 39.60 746,563 -1.95(-4.68%)
Feb 19, 2013 40.66 41.67 40.55 41.55 703,138 +0.95(+2.35%)
Feb 15, 2013 41.72 41.72 40.10 40.59 577,063 -0.94(-2.27%)
Feb 14, 2013 41.34 41.90 41.08 41.54 564,399 +0.00(+0.00%)
Feb 13, 2013 41.41 41.64 40.98 41.54 635,326 +0.16(+0.39%)
Feb 12, 2013 41.30 41.65 40.71 41.38 524,021 +0.02(+0.05%)
Feb 11, 2013 40.38 41.56 38.78 41.36 926,532 -0.27(-0.66%)
Feb 08, 2013 41.11 41.90 41.02 41.63 581,864 +0.61(+1.49%)
Feb 07, 2013 40.36 41.07 39.69 41.02 937,867 +0.64(+1.59%)
Feb 06, 2013 39.59 40.47 38.83 40.38 1,131,393 +4.64(+12.98%)
Feb 04, 2013 35.65 36.14 35.15 35.74 396,860 -0.45(-1.25%)
Feb 01, 2013 35.25 36.29 35.04 36.19 703,772 +1.27(+3.65%)
Jan 31, 2013 35.29 35.72 34.90 34.92 401,424 -0.43(-1.23%)
Jan 30, 2013 35.52 35.72 35.00 35.35 658,493 -0.05(-0.13%)
Jan 29, 2013 35.55 36.31 35.02 35.40 549,325 -0.22(-0.61%)
Jan 28, 2013 36.54 36.54 35.59 35.62 435,768 -0.72(-1.97%)
Jan 25, 2013 35.29 36.54 34.77 36.33 634,329 +1.47(+4.22%)
Jan 24, 2013 35.64 36.53 34.43 34.86 778,958 -0.77(-2.17%)
Jan 23, 2013 37.48 37.51 35.61 35.63 521,994 -1.90(-5.05%)
Jan 22, 2013 36.98 37.62 36.68 37.53 253,772 +0.43(+1.17%)
Jan 18, 2013 36.28 37.16 36.20 37.10 537,648 +0.66(+1.81%)
Jan 17, 2013 35.41 36.75 35.11 36.44 530,050 +1.38(+3.93%)
Jan 16, 2013 34.02 35.29 33.87 35.06 477,266 +0.98(+2.88%)
Jan 15, 2013 34.13 34.67 34.02 34.08 464,562 -0.31(-0.90%)
Jan 14, 2013 34.35 35.04 34.04 34.39 363,683 -0.08(-0.25%)
Jan 11, 2013 33.97 34.64 33.90 34.47 375,980 +0.72(+2.12%)
Jan 10, 2013 34.02 34.21 33.30 33.76 405,912 +0.08(+0.25%)
Jan 09, 2013 34.34 34.49 33.62 33.67 421,562 -0.53(-1.54%)
Jan 08, 2013 33.30 34.26 33.28 34.20 573,831 +0.84(+2.52%)
Jan 07, 2013 32.83 33.42 32.65 33.36 644,397 +0.14(+0.43%)
Jan 04, 2013 33.00 33.85 32.80 33.22 490,474 +0.40(+1.21%)
Jan 03, 2013 32.47 32.98 31.78 32.82 507,150 +0.39(+1.19%)
Jan 02, 2013 32.10 32.48 31.33 32.44 504,329 +1.10(+3.52%)
Dec 31, 2012 30.17 31.39 29.96 31.33 479,306 +1.18(+3.91%)
Dec 28, 2012 30.75 30.96 30.05 30.16 359,440 -0.79(-2.56%)
Dec 27, 2012 31.40 31.40 30.12 30.95 529,566 -0.30(-0.97%)
Dec 26, 2012 30.80 32.54 30.80 31.25 290,244 -0.07(-0.21%)
Dec 24, 2012 32.15 32.92 31.23 31.32 87,873 -0.70(-2.18%)
Dec 21, 2012 31.56 32.16 30.81 32.01 668,316 +0.06(+0.18%)
Dec 20, 2012 31.80 32.14 31.36 31.96 537,233 +0.11(+0.36%)
Dec 19, 2012 31.88 32.71 31.37 31.84 592,275 -1.08(-3.29%)
Dec 18, 2012 31.01 33.00 30.66 32.93 1,018,037 +1.95(+6.30%)
Dec 17, 2012 30.69 31.08 30.01 30.98 655,904 +0.58(+1.92%)
Dec 14, 2012 30.34 30.78 30.10 30.39 554,056 +0.45(+1.51%)
Dec 13, 2012 30.34 30.71 29.52 29.94 660,876 -0.33(-1.09%)
Dec 12, 2012 30.70 31.69 29.81 30.27 1,761,264 -1.21(-3.83%)
Dec 11, 2012 32.94 33.38 31.03 31.48 2,062,644 -1.25(-3.83%)
Dec 10, 2012 32.98 33.22 32.31 32.73 703,070 -0.18(-0.54%)
Dec 07, 2012 33.35 33.39 32.77 32.91 601,854 -0.07(-0.20%)
Dec 06, 2012 32.98 33.61 32.48 32.98 468,870 -0.08(-0.26%)
Dec 05, 2012 33.00 33.37 32.55 33.06 359,813 +0.43(+1.33%)
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.