Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.18 44.52 44.04 44.40 5,401,366 +0.33(+0.75%)
Mar 27, 2013 43.81 44.15 43.75 44.08 4,370,887 +0.06(+0.14%)
Mar 26, 2013 43.71 44.32 43.61 44.01 6,532,898 +0.52(+1.20%)
Mar 25, 2013 43.55 43.62 43.21 43.49 5,979,358 +0.04(+0.09%)
Mar 22, 2013 43.20 43.53 43.11 43.45 3,596,915 +0.38(+0.89%)
Mar 21, 2013 43.04 43.23 42.91 43.07 3,456,267 -0.17(-0.40%)
Mar 20, 2013 43.04 43.36 43.02 43.24 4,867,016 +0.40(+0.93%)
Mar 19, 2013 42.87 42.97 42.61 42.84 4,269,425 +0.10(+0.24%)
Mar 18, 2013 42.71 42.96 42.64 42.74 5,021,798 -0.37(-0.85%)
Mar 15, 2013 42.75 43.11 42.53 43.11 13,638,886 +0.05(+0.11%)
Mar 14, 2013 43.36 43.51 42.86 43.06 6,857,496 +0.01(+0.02%)
Mar 13, 2013 43.12 43.21 43.00 43.05 4,635,187 -0.02(-0.04%)
Mar 12, 2013 43.05 43.34 42.96 43.07 4,952,965 +0.01(+0.02%)
Mar 11, 2013 43.05 43.19 42.84 43.06 6,095,660 -0.07(-0.16%)
Mar 08, 2013 43.39 43.47 42.98 43.13 6,174,129 -0.15(-0.34%)
Mar 07, 2013 43.07 43.44 43.07 43.28 4,607,059 +0.21(+0.49%)
Mar 06, 2013 43.46 43.53 42.94 43.07 8,681,784 -0.36(-0.83%)
Mar 05, 2013 42.98 43.58 42.93 43.43 6,224,386 +0.61(+1.42%)
Mar 04, 2013 42.74 42.93 42.64 42.82 5,659,017 -0.02(-0.04%)
Mar 01, 2013 42.46 42.89 42.46 42.83 5,879,471 +0.09(+0.22%)
Feb 28, 2013 42.91 42.98 42.74 42.74 7,527,852 -0.11(-0.26%)
Feb 27, 2013 42.61 43.00 42.43 42.85 5,083,690 +0.29(+0.68%)
Feb 26, 2013 42.28 42.63 42.01 42.56 6,105,232 +0.52(+1.23%)
Feb 25, 2013 42.61 42.95 42.04 42.04 8,135,328 -0.39(-0.92%)
Feb 22, 2013 42.28 42.43 41.85 42.43 7,058,902 +0.20(+0.46%)
Feb 21, 2013 42.31 42.42 42.17 42.24 7,052,771 -0.21(-0.50%)
Feb 20, 2013 42.35 42.75 42.30 42.45 5,687,958 +0.09(+0.20%)
Feb 19, 2013 41.92 42.36 41.91 42.36 5,092,494 +0.46(+1.10%)
Feb 15, 2013 41.83 42.22 41.83 41.90 7,014,668 +0.07(+0.17%)
Feb 14, 2013 41.61 41.89 41.58 41.83 5,471,485 +0.05(+0.11%)
Feb 13, 2013 41.75 41.79 41.64 41.78 5,608,117 +0.10(+0.24%)
Feb 12, 2013 41.64 41.77 41.59 41.68 25,383,958 -0.08(-0.19%)
Feb 11, 2013 41.50 41.88 41.43 41.76 23,629,432 +0.14(+0.34%)
Feb 08, 2013 41.56 41.84 41.50 41.62 22,126,360 -0.05(-0.11%)
Feb 07, 2013 41.72 41.78 41.23 41.67 6,755,380 -0.12(-0.28%)
Feb 06, 2013 41.78 41.96 41.55 41.78 4,614,660 +0.29(+0.71%)
Feb 04, 2013 41.71 41.74 41.43 41.49 6,413,350 -0.50(-1.20%)
Feb 01, 2013 41.49 42.21 41.49 41.99 5,429,100 +0.40(+0.95%)
Jan 31, 2013 41.89 41.96 41.23 41.60 6,612,606 -0.36(-0.85%)
Jan 30, 2013 42.02 42.44 41.83 41.95 8,154,953 -0.13(-0.31%)
Jan 29, 2013 40.88 42.51 40.88 42.09 14,203,365 +1.30(+3.19%)
Jan 28, 2013 41.16 41.26 40.64 40.78 10,395,589 -0.44(-1.07%)
Jan 25, 2013 41.19 41.58 41.13 41.23 7,781,760 +0.04(+0.09%)
Jan 24, 2013 40.75 41.26 40.75 41.19 8,672,392 +0.59(+1.45%)
Jan 23, 2013 40.87 41.03 40.44 40.60 13,441,117 -0.81(-1.95%)
Jan 22, 2013 41.62 41.66 41.16 41.40 7,846,575 -0.26(-0.61%)
Jan 18, 2013 41.30 41.66 41.01 41.66 8,464,548 +0.34(+0.83%)
Jan 17, 2013 40.76 41.43 40.69 41.32 6,301,407 +0.31(+0.76%)
Jan 16, 2013 41.19 41.30 40.85 41.01 5,765,636 -0.28(-0.68%)
Jan 15, 2013 40.80 41.34 40.79 41.29 7,635,240 +0.38(+0.93%)
Jan 14, 2013 41.22 41.38 40.87 40.91 8,113,520 -0.24(-0.58%)
Jan 11, 2013 41.34 41.37 41.03 41.15 6,616,784 -0.11(-0.26%)
Jan 10, 2013 41.26 41.47 40.96 41.26 8,162,852 +0.22(+0.53%)
Jan 09, 2013 40.44 41.11 40.29 41.04 9,380,085 +0.84(+2.10%)
Jan 08, 2013 39.84 40.30 39.73 40.19 6,772,666 +0.30(+0.76%)
Jan 07, 2013 39.75 40.21 39.52 39.89 9,021,028 -0.05(-0.14%)
Jan 04, 2013 39.56 40.21 39.27 39.95 17,538,132 +1.43(+3.70%)
Jan 03, 2013 38.37 38.62 38.13 38.52 9,613,539 +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.