Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.24 47.60 46.56 46.74 425,771 -0.15(-0.32%)
Mar 27, 2013 46.59 47.25 45.89 46.89 505,033 -0.13(-0.28%)
Mar 26, 2013 46.74 47.46 46.18 47.03 565,739 +0.82(+1.78%)
Mar 25, 2013 47.71 47.80 45.44 46.20 871,891 -0.29(-0.63%)
Mar 22, 2013 47.54 47.84 45.82 46.50 721,465 -0.58(-1.24%)
Mar 21, 2013 47.89 48.38 46.78 47.08 579,552 -1.44(-2.96%)
Mar 20, 2013 48.18 48.70 47.52 48.52 488,570 +0.92(+1.93%)
Mar 19, 2013 47.71 48.67 46.12 47.60 1,051,648 -1.49(-3.03%)
Mar 18, 2013 48.94 50.09 48.20 49.09 808,809 -0.70(-1.40%)
Mar 15, 2013 50.23 50.61 48.88 49.79 916,550 -0.38(-0.75%)
Mar 14, 2013 49.38 50.73 48.88 50.17 712,368 +0.91(+1.86%)
Mar 13, 2013 48.71 49.49 48.32 49.25 892,659 +0.23(+0.46%)
Mar 12, 2013 48.11 49.41 47.71 49.02 1,004,371 +0.49(+1.01%)
Mar 11, 2013 47.73 48.58 46.98 48.53 695,781 +0.95(+2.00%)
Mar 08, 2013 47.29 47.82 46.20 47.58 649,127 +0.72(+1.53%)
Mar 07, 2013 44.31 47.15 44.00 46.87 700,722 +2.44(+5.50%)
Mar 06, 2013 45.21 45.50 43.89 44.42 508,286 -0.33(-0.74%)
Mar 05, 2013 44.03 45.12 44.03 44.75 811,409 +1.13(+2.59%)
Mar 04, 2013 42.91 43.78 41.82 43.62 858,246 -0.70(-1.57%)
Mar 01, 2013 42.89 44.69 42.37 44.32 846,329 +0.34(+0.77%)
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%)
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.