Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 43.33 44.72 42.89 43.96 959,794 +0.87(+2.01%)
Feb 27, 2013 39.17 45.59 39.17 43.09 2,996,887 +3.78(+9.61%)
Feb 26, 2013 39.52 39.78 37.74 39.31 966,912 -1.55(-3.81%)
Feb 22, 2013 40.61 41.47 39.76 40.86 714,345 +0.66(+1.64%)
Feb 21, 2013 39.93 40.35 37.62 40.20 859,498 +0.63(+1.58%)
Feb 20, 2013 41.44 41.46 39.50 39.58 746,978 -1.95(-4.68%)
Feb 19, 2013 40.64 41.65 40.52 41.52 703,529 +0.95(+2.35%)
Feb 15, 2013 41.69 41.69 40.08 40.57 577,384 -0.94(-2.27%)
Feb 14, 2013 41.32 41.87 41.06 41.51 564,713 +0.00(+0.00%)
Feb 13, 2013 41.38 41.62 40.96 41.51 635,680 +0.16(+0.39%)
Feb 12, 2013 41.28 41.63 40.68 41.35 524,313 +0.02(+0.05%)
Feb 11, 2013 40.35 41.54 38.76 41.34 927,047 -0.27(-0.66%)
Feb 08, 2013 41.09 41.87 41.00 41.61 582,188 +0.61(+1.49%)
Feb 07, 2013 40.34 41.04 39.67 41.00 938,389 +0.64(+1.59%)
Feb 06, 2013 39.57 40.45 38.81 40.35 1,132,022 +4.64(+12.98%)
Feb 04, 2013 35.63 36.12 35.13 35.72 397,080 -0.45(-1.25%)
Feb 01, 2013 35.23 36.27 35.02 36.17 704,163 +1.27(+3.65%)
Jan 31, 2013 35.27 35.70 34.88 34.90 401,647 -0.43(-1.23%)
Jan 30, 2013 35.50 35.70 34.98 35.33 658,859 -0.05(-0.13%)
Jan 29, 2013 35.53 36.29 35.00 35.38 549,630 -0.22(-0.61%)
Jan 28, 2013 36.52 36.52 35.57 35.60 436,010 -0.72(-1.97%)
Jan 25, 2013 35.27 36.52 34.75 36.31 634,681 +1.47(+4.22%)
Jan 24, 2013 35.62 36.51 34.41 34.84 779,391 -0.77(-2.17%)
Jan 23, 2013 37.46 37.49 35.59 35.61 522,284 -1.89(-5.05%)
Jan 22, 2013 36.96 37.60 36.66 37.51 253,914 +0.43(+1.17%)
Jan 18, 2013 36.26 37.14 36.18 37.08 537,947 +0.66(+1.81%)
Jan 17, 2013 35.39 36.73 35.09 36.42 530,345 +1.38(+3.93%)
Jan 16, 2013 34.00 35.28 33.85 35.04 477,532 +0.98(+2.88%)
Jan 15, 2013 34.12 34.65 34.00 34.06 464,820 -0.31(-0.90%)
Jan 14, 2013 34.33 35.02 34.02 34.37 363,885 -0.08(-0.25%)
Jan 11, 2013 33.96 34.62 33.88 34.46 376,189 +0.72(+2.12%)
Jan 10, 2013 34.00 34.19 33.28 33.74 406,138 +0.08(+0.25%)
Jan 09, 2013 34.32 34.47 33.60 33.65 421,796 -0.53(-1.54%)
Jan 08, 2013 33.28 34.24 33.26 34.18 574,150 +0.84(+2.52%)
Jan 07, 2013 32.82 33.40 32.64 33.34 644,755 +0.14(+0.43%)
Jan 04, 2013 32.99 33.83 32.78 33.20 490,746 +0.40(+1.21%)
Jan 03, 2013 32.45 32.96 31.76 32.81 507,432 +0.39(+1.19%)
Jan 02, 2013 32.08 32.47 31.32 32.42 504,610 +1.10(+3.52%)
Dec 31, 2012 30.16 31.37 29.94 31.32 479,572 +1.18(+3.91%)
Dec 28, 2012 30.73 30.94 30.04 30.14 359,640 -0.79(-2.56%)
Dec 27, 2012 31.38 31.38 30.10 30.93 529,860 -0.30(-0.97%)
Dec 26, 2012 30.78 32.52 30.78 31.23 290,405 -0.07(-0.21%)
Dec 24, 2012 32.14 32.90 31.21 31.30 87,922 -0.70(-2.18%)
Dec 21, 2012 31.54 32.15 30.79 32.00 668,688 +0.06(+0.18%)
Dec 20, 2012 31.78 32.12 31.35 31.94 537,532 +0.11(+0.36%)
Dec 19, 2012 31.86 32.69 31.35 31.83 592,604 -1.08(-3.29%)
Dec 18, 2012 31.00 32.99 30.65 32.91 1,018,604 +1.95(+6.30%)
Dec 17, 2012 30.68 31.06 30.00 30.96 656,269 +0.58(+1.92%)
Dec 14, 2012 30.33 30.76 30.08 30.37 554,364 +0.45(+1.51%)
Dec 13, 2012 30.33 30.70 29.51 29.92 661,244 -0.33(-1.09%)
Dec 12, 2012 30.69 31.68 29.79 30.25 1,762,244 -1.21(-3.83%)
Dec 11, 2012 32.92 33.36 31.02 31.46 2,063,791 -1.25(-3.83%)
Dec 10, 2012 32.96 33.20 32.29 32.71 703,461 -0.18(-0.54%)
Dec 07, 2012 33.33 33.37 32.75 32.89 602,189 -0.07(-0.20%)
Dec 06, 2012 32.96 33.59 32.47 32.96 469,131 -0.08(-0.26%)
Dec 05, 2012 32.99 33.35 32.53 33.04 360,014 +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.