Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.91 42.98 42.74 42.74 7,527,723 -0.11(-0.26%)
Feb 27, 2013 42.61 43.00 42.43 42.85 5,083,603 +0.29(+0.68%)
Feb 26, 2013 42.29 42.63 42.01 42.56 6,105,128 +0.52(+1.23%)
Feb 25, 2013 42.61 42.95 42.04 42.04 8,135,189 -0.39(-0.92%)
Feb 22, 2013 42.28 42.43 41.86 42.43 7,058,782 +0.20(+0.46%)
Feb 21, 2013 42.31 42.42 42.17 42.24 7,052,650 -0.21(-0.50%)
Feb 20, 2013 42.35 42.75 42.30 42.45 5,687,861 +0.09(+0.20%)
Feb 19, 2013 41.93 42.36 41.91 42.36 5,092,407 +0.46(+1.10%)
Feb 15, 2013 41.83 42.22 41.83 41.90 7,014,548 +0.07(+0.17%)
Feb 14, 2013 41.61 41.89 41.58 41.83 5,471,391 +0.05(+0.11%)
Feb 13, 2013 41.75 41.79 41.64 41.78 5,608,021 +0.10(+0.24%)
Feb 12, 2013 41.64 41.77 41.59 41.68 25,383,522 -0.08(-0.19%)
Feb 11, 2013 41.50 41.88 41.44 41.76 23,629,026 +0.14(+0.33%)
Feb 08, 2013 41.56 41.84 41.50 41.62 22,125,980 -0.05(-0.11%)
Feb 07, 2013 41.72 41.78 41.23 41.67 6,755,264 -0.12(-0.28%)
Feb 06, 2013 41.78 41.96 41.55 41.78 4,614,580 +0.29(+0.71%)
Feb 04, 2013 41.71 41.75 41.43 41.49 6,413,240 -0.50(-1.20%)
Feb 01, 2013 41.49 42.21 41.49 41.99 5,429,007 +0.40(+0.95%)
Jan 31, 2013 41.89 41.96 41.23 41.60 6,612,493 -0.36(-0.85%)
Jan 30, 2013 42.02 42.44 41.83 41.95 8,154,813 -0.13(-0.31%)
Jan 29, 2013 40.88 42.51 40.88 42.09 14,203,121 +1.30(+3.19%)
Jan 28, 2013 41.16 41.26 40.64 40.78 10,395,410 -0.44(-1.07%)
Jan 25, 2013 41.20 41.58 41.13 41.23 7,781,627 +0.04(+0.09%)
Jan 24, 2013 40.75 41.26 40.75 41.19 8,672,243 +0.59(+1.45%)
Jan 23, 2013 40.87 41.03 40.44 40.60 13,440,887 -0.81(-1.95%)
Jan 22, 2013 41.62 41.66 41.16 41.40 7,846,440 -0.26(-0.61%)
Jan 18, 2013 41.30 41.66 41.01 41.66 8,464,403 +0.34(+0.83%)
Jan 17, 2013 40.76 41.43 40.69 41.32 6,301,299 +0.31(+0.76%)
Jan 16, 2013 41.20 41.30 40.85 41.01 5,765,537 -0.28(-0.68%)
Jan 15, 2013 40.80 41.34 40.79 41.29 7,635,109 +0.38(+0.93%)
Jan 14, 2013 41.22 41.38 40.87 40.91 8,113,380 -0.24(-0.58%)
Jan 11, 2013 41.34 41.37 41.03 41.15 6,616,671 -0.11(-0.26%)
Jan 10, 2013 41.26 41.47 40.96 41.26 8,162,712 +0.22(+0.53%)
Jan 09, 2013 40.44 41.11 40.29 41.04 9,379,924 +0.84(+2.10%)
Jan 08, 2013 39.84 40.30 39.73 40.20 6,772,550 +0.30(+0.76%)
Jan 07, 2013 39.75 40.21 39.52 39.89 9,020,874 -0.05(-0.14%)
Jan 04, 2013 39.56 40.21 39.27 39.95 17,537,832 +1.43(+3.70%)
Jan 03, 2013 38.37 38.62 38.13 38.52 9,613,374 +0.16(+0.42%)
Jan 02, 2013 38.82 38.84 38.11 38.36 10,783,375 +0.15(+0.39%)
Dec 31, 2012 37.58 38.23 37.48 38.21 6,769,130 +0.56(+1.48%)
Dec 28, 2012 37.69 38.10 37.62 37.65 4,706,311 -0.29(-0.76%)
Dec 27, 2012 37.95 38.27 37.59 37.94 5,613,285 -0.07(-0.18%)
Dec 26, 2012 38.04 38.15 37.67 38.01 4,750,151 +0.02(+0.04%)
Dec 24, 2012 38.32 38.32 37.81 38.00 3,568,796 -0.40(-1.03%)
Dec 21, 2012 37.86 38.49 37.77 38.39 16,589,609 +0.23(+0.61%)
Dec 20, 2012 37.88 38.24 37.74 38.16 8,464,015 +0.26(+0.67%)
Dec 19, 2012 38.29 38.44 37.89 37.90 9,082,101 -0.46(-1.21%)
Dec 18, 2012 37.63 38.38 37.46 38.37 17,337,790 +0.91(+2.44%)
Dec 17, 2012 37.03 37.62 37.02 37.45 9,609,564 +0.43(+1.15%)
Dec 14, 2012 37.23 37.26 36.89 37.03 8,205,394 -0.34(-0.91%)
Dec 13, 2012 38.10 38.17 37.17 37.37 13,122,458 -0.60(-1.57%)
Dec 12, 2012 38.16 38.74 37.82 37.96 24,217,678 -1.24(-3.16%)
Dec 11, 2012 38.90 39.33 38.85 39.20 6,971,755 +0.37(+0.96%)
Dec 10, 2012 38.44 38.98 38.12 38.83 5,545,856 +0.38(+0.99%)
Dec 07, 2012 38.33 38.48 38.12 38.45 3,836,381 +0.18(+0.47%)
Dec 06, 2012 38.45 38.47 38.16 38.27 6,648,415 -0.14(-0.36%)
Dec 05, 2012 38.13 38.51 37.95 38.41 6,799,705 +0.28(+0.73%)
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.