Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 37.97 38.13 37.62 37.63 3,156,847 -0.13(-0.35%)
Feb 27, 2013 37.10 37.97 36.87 37.77 2,517,403 +0.32(+0.84%)
Feb 26, 2013 37.52 37.71 37.16 37.45 5,267,717 +0.19(+0.51%)
Feb 25, 2013 38.37 38.51 37.24 37.26 3,156,303 -0.62(-1.65%)
Feb 22, 2013 37.61 38.19 37.61 37.88 2,788,103 +0.33(+0.89%)
Feb 21, 2013 38.03 38.09 37.31 37.55 3,512,384 -0.56(-1.46%)
Feb 20, 2013 39.03 39.34 38.08 38.11 4,173,133 -1.02(-2.60%)
Feb 19, 2013 38.61 39.15 38.45 39.12 3,285,485 +0.69(+1.81%)
Feb 15, 2013 38.61 38.80 38.16 38.43 3,830,007 -0.30(-0.78%)
Feb 14, 2013 38.30 38.86 38.26 38.73 2,392,850 +0.23(+0.61%)
Feb 13, 2013 38.52 38.81 38.33 38.50 2,855,177 -0.01(-0.02%)
Feb 12, 2013 38.41 38.57 38.25 38.51 2,779,983 +0.16(+0.41%)
Feb 11, 2013 38.27 38.40 38.09 38.35 2,863,384 +0.32(+0.83%)
Feb 08, 2013 37.22 38.20 36.99 38.03 3,560,518 +1.09(+2.95%)
Feb 07, 2013 37.13 37.17 36.67 36.94 2,184,071 -0.29(-0.78%)
Feb 06, 2013 36.92 37.38 36.91 37.23 2,358,403 +0.57(+1.57%)
Feb 04, 2013 37.09 37.30 36.66 36.66 2,792,719 -0.52(-1.39%)
Feb 01, 2013 36.67 37.24 36.62 37.17 3,225,804 +0.86(+2.36%)
Jan 31, 2013 36.83 36.83 36.22 36.32 3,183,474 -0.44(-1.20%)
Jan 30, 2013 36.63 36.89 36.51 36.76 2,276,802 +0.02(+0.05%)
Jan 29, 2013 36.61 36.87 36.31 36.74 2,140,334 +0.10(+0.27%)
Jan 28, 2013 36.53 36.76 36.47 36.64 2,213,927 +0.19(+0.53%)
Jan 25, 2013 36.32 36.60 36.24 36.45 2,574,267 +0.32(+0.88%)
Jan 24, 2013 36.10 36.42 35.90 36.13 2,859,416 +0.06(+0.16%)
Jan 23, 2013 36.04 36.16 35.81 36.08 2,722,016 +0.17(+0.46%)
Jan 22, 2013 35.73 35.92 35.57 35.91 2,226,393 +0.07(+0.21%)
Jan 18, 2013 35.66 35.86 35.48 35.83 2,303,139 +0.00(+0.00%)
Jan 17, 2013 35.16 35.94 35.13 35.83 3,085,455 +0.82(+2.33%)
Jan 16, 2013 34.89 35.20 34.71 35.02 3,149,069 +0.05(+0.14%)
Jan 15, 2013 34.96 35.19 34.82 34.97 2,730,810 -0.18(-0.52%)
Jan 14, 2013 35.63 35.75 35.03 35.15 3,326,526 -0.02(-0.05%)
Jan 11, 2013 35.29 35.45 35.09 35.17 2,346,384 -0.29(-0.82%)
Jan 10, 2013 35.16 35.48 35.11 35.46 2,734,603 +0.42(+1.21%)
Jan 09, 2013 35.11 35.29 34.79 35.04 3,745,999 -0.09(-0.26%)
Jan 08, 2013 35.46 35.58 35.07 35.13 2,160,172 -0.37(-1.03%)
Jan 07, 2013 34.96 35.63 34.95 35.49 2,856,234 +0.11(+0.31%)
Jan 04, 2013 35.98 36.03 35.31 35.39 4,209,019 -0.64(-1.78%)
Jan 03, 2013 36.28 36.38 35.49 36.03 3,548,356 -0.59(-1.61%)
Jan 02, 2013 36.30 36.63 35.62 36.62 4,519,401 +1.61(+4.61%)
Dec 31, 2012 34.51 35.03 34.28 35.00 2,813,976 +0.49(+1.42%)
Dec 28, 2012 34.65 34.94 34.48 34.51 1,729,887 -0.35(-1.00%)
Dec 27, 2012 34.84 34.97 34.46 34.86 2,565,082 +0.08(+0.24%)
Dec 26, 2012 35.10 35.29 34.73 34.78 1,705,452 -0.27(-0.76%)
Dec 24, 2012 34.98 35.19 34.70 35.04 1,135,929 -0.07(-0.19%)
Dec 21, 2012 34.90 35.15 34.40 35.11 13,635,283 -0.13(-0.38%)
Dec 20, 2012 35.28 35.34 34.94 35.24 2,792,540 +0.03(+0.09%)
Dec 19, 2012 35.28 35.56 35.08 35.21 3,562,992 +0.12(+0.36%)
Dec 18, 2012 34.74 35.21 34.74 35.09 2,557,654 +0.51(+1.47%)
Dec 17, 2012 34.47 34.77 34.36 34.58 3,025,888 +0.17(+0.48%)
Dec 14, 2012 34.43 34.62 34.21 34.41 2,696,251 -0.14(-0.41%)
Dec 13, 2012 34.70 34.94 34.42 34.55 1,850,316 -0.42(-1.19%)
Dec 12, 2012 35.17 35.33 34.91 34.97 2,093,742 -0.19(-0.54%)
Dec 11, 2012 34.64 35.25 34.46 35.16 3,262,711 +0.68(+1.98%)
Dec 10, 2012 34.18 34.61 34.18 34.48 2,742,459 +0.12(+0.36%)
Dec 07, 2012 34.05 34.41 33.90 34.35 2,635,796 +0.46(+1.35%)
Dec 06, 2012 33.76 34.15 33.73 33.90 2,256,338 +0.13(+0.39%)
Dec 05, 2012 33.74 33.93 33.47 33.76 1,889,174 -0.07(-0.20%)
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.