Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.05 44.38 43.90 44.27 5,418,254 +0.33(+0.75%)
Mar 27, 2013 43.67 44.01 43.61 43.94 4,384,553 +0.06(+0.14%)
Mar 26, 2013 43.57 44.18 43.48 43.88 6,553,324 +0.52(+1.20%)
Mar 25, 2013 43.42 43.49 43.08 43.35 5,998,053 +0.04(+0.09%)
Mar 22, 2013 43.06 43.40 42.97 43.31 3,608,161 +0.38(+0.89%)
Mar 21, 2013 42.90 43.10 42.78 42.93 3,467,073 -0.17(-0.40%)
Mar 20, 2013 42.91 43.22 42.89 43.10 4,882,233 +0.40(+0.93%)
Mar 19, 2013 42.74 42.84 42.48 42.71 4,282,773 +0.10(+0.24%)
Mar 18, 2013 42.58 42.83 42.51 42.60 5,037,498 -0.37(-0.85%)
Mar 15, 2013 42.62 42.97 42.39 42.97 13,681,528 +0.05(+0.11%)
Mar 14, 2013 43.23 43.38 42.72 42.92 6,878,936 +0.01(+0.02%)
Mar 13, 2013 42.99 43.08 42.87 42.92 4,649,679 -0.02(-0.04%)
Mar 12, 2013 42.92 43.20 42.83 42.93 4,968,451 +0.01(+0.02%)
Mar 11, 2013 42.92 43.06 42.71 42.92 6,114,719 -0.07(-0.16%)
Mar 08, 2013 43.26 43.33 42.85 42.99 6,193,433 -0.15(-0.34%)
Mar 07, 2013 42.94 43.31 42.93 43.14 4,621,463 +0.21(+0.49%)
Mar 06, 2013 43.32 43.39 42.81 42.93 8,708,928 -0.36(-0.83%)
Mar 05, 2013 42.85 43.45 42.80 43.29 6,243,847 +0.61(+1.42%)
Mar 04, 2013 42.60 42.80 42.50 42.68 5,676,710 -0.02(-0.04%)
Mar 01, 2013 42.33 42.75 42.33 42.70 5,897,853 +0.09(+0.22%)
Feb 28, 2013 42.77 42.85 42.60 42.60 7,551,388 -0.11(-0.26%)
Feb 27, 2013 42.48 42.86 42.29 42.71 5,099,585 +0.29(+0.68%)
Feb 26, 2013 42.15 42.50 41.88 42.43 6,124,320 +0.51(+1.23%)
Feb 25, 2013 42.48 42.82 41.91 41.91 8,160,763 -0.39(-0.92%)
Feb 22, 2013 42.14 42.30 41.72 42.30 7,080,972 +0.19(+0.46%)
Feb 21, 2013 42.18 42.29 42.04 42.11 7,074,822 -0.21(-0.50%)
Feb 20, 2013 42.22 42.62 42.17 42.32 5,705,742 +0.09(+0.20%)
Feb 19, 2013 41.79 42.23 41.78 42.23 5,108,416 +0.46(+1.10%)
Feb 15, 2013 41.70 42.09 41.70 41.77 7,036,600 +0.07(+0.17%)
Feb 14, 2013 41.48 41.76 41.45 41.70 5,488,592 +0.05(+0.11%)
Feb 13, 2013 41.62 41.66 41.51 41.65 5,625,651 +0.10(+0.24%)
Feb 12, 2013 41.51 41.64 41.46 41.55 25,463,316 -0.08(-0.19%)
Feb 11, 2013 41.37 41.75 41.31 41.63 23,703,304 +0.14(+0.34%)
Feb 08, 2013 41.43 41.71 41.37 41.49 22,195,532 -0.05(-0.11%)
Feb 07, 2013 41.59 41.65 41.10 41.54 6,776,499 -0.12(-0.28%)
Feb 06, 2013 41.65 41.83 41.42 41.65 4,629,086 +0.29(+0.71%)
Feb 04, 2013 41.58 41.61 41.30 41.36 6,433,400 -0.50(-1.20%)
Feb 01, 2013 41.36 42.08 41.36 41.86 5,446,073 +0.39(+0.95%)
Jan 31, 2013 41.76 41.83 41.10 41.47 6,633,279 -0.36(-0.85%)
Jan 30, 2013 41.88 42.31 41.70 41.82 8,180,447 -0.13(-0.31%)
Jan 29, 2013 40.75 42.38 40.75 41.95 14,247,769 +1.30(+3.19%)
Jan 28, 2013 41.03 41.13 40.52 40.66 10,428,088 -0.44(-1.07%)
Jan 25, 2013 41.07 41.45 41.00 41.10 7,806,088 +0.04(+0.09%)
Jan 24, 2013 40.63 41.14 40.63 41.06 8,699,504 +0.59(+1.45%)
Jan 23, 2013 40.74 40.90 40.32 40.47 13,483,138 -0.80(-1.95%)
Jan 22, 2013 41.49 41.53 41.03 41.27 7,871,105 -0.25(-0.61%)
Jan 18, 2013 41.17 41.53 40.88 41.53 8,491,011 +0.34(+0.83%)
Jan 17, 2013 40.63 41.30 40.56 41.19 6,321,107 +0.31(+0.76%)
Jan 16, 2013 41.07 41.17 40.72 40.88 5,783,661 -0.28(-0.68%)
Jan 15, 2013 40.67 41.21 40.66 41.16 7,659,110 +0.38(+0.93%)
Jan 14, 2013 41.09 41.26 40.74 40.78 8,138,885 -0.24(-0.58%)
Jan 11, 2013 41.21 41.24 40.90 41.02 6,637,470 -0.11(-0.26%)
Jan 10, 2013 41.13 41.34 40.83 41.13 8,188,371 +0.22(+0.53%)
Jan 09, 2013 40.31 40.98 40.16 40.91 9,409,410 +0.84(+2.10%)
Jan 08, 2013 39.71 40.18 39.61 40.07 6,793,840 +0.30(+0.76%)
Jan 07, 2013 39.63 40.09 39.40 39.77 9,049,231 -0.05(-0.14%)
Jan 04, 2013 39.44 40.09 39.15 39.82 17,592,960 +1.42(+3.70%)
Jan 03, 2013 38.25 38.50 38.01 38.40 9,643,593 +0.16(+0.42%)
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.