Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.63 36.95 36.39 36.72 4,037,788 +0.52(+1.44%)
Feb 27, 2013 36.62 36.98 35.99 36.20 9,941,394 -0.59(-1.60%)
Feb 26, 2013 35.92 38.08 35.77 36.79 7,572,430 +0.17(+0.46%)
Feb 25, 2013 38.23 38.25 36.52 36.62 7,225,183 -1.29(-3.40%)
Feb 22, 2013 38.10 38.37 37.82 37.91 2,684,958 -0.06(-0.16%)
Feb 21, 2013 38.58 38.62 37.91 37.97 2,851,227 -0.76(-1.96%)
Feb 20, 2013 39.17 39.67 38.70 38.73 6,135,854 -0.25(-0.64%)
Feb 19, 2013 39.10 39.12 38.84 38.98 1,737,923 -0.02(-0.05%)
Feb 15, 2013 38.65 39.51 38.59 39.00 2,910,931 +0.33(+0.85%)
Feb 14, 2013 38.54 38.77 38.22 38.67 2,525,540 +0.01(+0.03%)
Feb 13, 2013 38.91 39.17 38.53 38.66 1,708,966 -0.25(-0.64%)
Feb 12, 2013 38.91 39.24 38.80 38.91 1,907,926 +0.02(+0.05%)
Feb 11, 2013 39.07 39.21 38.63 38.89 1,368,345 +0.00(+0.00%)
Feb 08, 2013 38.79 39.00 38.69 38.89 1,534,449 +0.24(+0.62%)
Feb 07, 2013 38.61 38.76 38.10 38.65 2,514,202 -0.06(-0.15%)
Feb 06, 2013 38.86 39.03 38.51 38.71 2,299,719 +0.18(+0.47%)
Feb 04, 2013 38.75 39.17 38.40 38.53 1,929,105 -0.41(-1.05%)
Feb 01, 2013 39.39 39.39 38.88 38.94 2,842,981 +0.06(+0.15%)
Jan 31, 2013 38.77 39.30 38.62 38.88 2,723,346 +0.15(+0.39%)
Jan 30, 2013 39.50 39.50 38.60 38.73 4,317,362 -0.13(-0.33%)
Jan 29, 2013 38.65 39.11 38.04 38.86 2,633,597 +0.00(+0.00%)
Jan 28, 2013 39.11 39.21 38.75 38.86 2,798,531 -0.13(-0.33%)
Jan 25, 2013 39.50 40.00 38.90 38.99 8,054,799 +1.39(+3.70%)
Jan 24, 2013 37.39 38.00 37.11 37.60 3,326,276 +0.74(+2.01%)
Jan 23, 2013 36.71 37.05 36.61 36.86 1,653,158 +0.31(+0.85%)
Jan 22, 2013 37.40 37.58 36.19 36.55 2,703,517 -0.95(-2.53%)
Jan 18, 2013 37.25 37.53 37.14 37.50 1,599,654 +0.17(+0.46%)
Jan 17, 2013 36.77 37.68 36.73 37.33 1,959,737 +0.60(+1.63%)
Jan 16, 2013 36.76 37.51 36.43 36.73 1,213,845 +0.02(+0.05%)
Jan 15, 2013 36.53 36.82 36.39 36.71 1,617,485 -0.12(-0.33%)
Jan 14, 2013 36.64 36.98 36.63 36.83 1,418,415 +0.03(+0.08%)
Jan 11, 2013 36.60 36.97 36.52 36.80 1,336,442 +0.28(+0.77%)
Jan 10, 2013 36.89 36.94 36.03 36.52 1,415,957 -0.15(-0.41%)
Jan 09, 2013 36.35 37.05 36.23 36.67 1,640,510 +0.37(+1.02%)
Jan 08, 2013 36.15 36.42 35.96 36.30 1,519,971 +0.21(+0.58%)
Jan 07, 2013 36.00 36.14 35.84 36.09 1,933,499 -0.27(-0.74%)
Jan 04, 2013 36.53 36.67 36.28 36.36 1,340,348 -0.01(-0.03%)
Jan 03, 2013 36.75 36.92 36.27 36.37 1,744,032 -0.57(-1.54%)
Jan 02, 2013 36.65 36.95 36.05 36.94 2,998,752 +1.59(+4.50%)
Dec 31, 2012 34.84 35.52 34.61 35.35 2,546,959 +0.36(+1.03%)
Dec 28, 2012 34.80 35.31 34.69 34.99 3,666,064 -0.13(-0.37%)
Dec 27, 2012 35.13 35.26 34.32 35.12 2,768,215 -0.03(-0.09%)
Dec 26, 2012 35.75 36.00 35.10 35.15 1,644,661 -0.53(-1.49%)
Dec 24, 2012 35.30 35.90 35.25 35.68 795,865 +0.19(+0.54%)
Dec 21, 2012 35.32 35.62 34.73 35.49 3,889,617 -0.41(-1.14%)
Dec 20, 2012 36.06 36.14 35.77 35.90 1,980,971 -0.10(-0.28%)
Dec 19, 2012 35.97 36.96 35.73 36.00 6,703,416 +0.27(+0.76%)
Dec 18, 2012 34.99 35.77 34.91 35.73 1,939,188 +0.85(+2.44%)
Dec 17, 2012 34.24 35.20 34.21 34.88 2,528,509 +0.67(+1.96%)
Dec 14, 2012 33.82 34.43 33.80 34.21 2,836,709 +0.33(+0.97%)
Dec 13, 2012 34.28 34.33 33.53 33.88 2,137,126 -0.41(-1.20%)
Dec 12, 2012 34.77 34.98 34.24 34.29 1,504,511 -0.33(-0.95%)
Dec 11, 2012 33.72 34.90 33.72 34.62 2,054,620 +0.66(+1.94%)
Dec 10, 2012 33.48 34.03 33.43 33.96 1,727,728 +0.20(+0.59%)
Dec 07, 2012 33.90 33.96 33.42 33.76 1,434,545 -0.04(-0.12%)
Dec 06, 2012 33.60 33.96 33.43 33.80 1,912,817 +0.20(+0.60%)
Dec 05, 2012 33.04 33.83 32.77 33.60 2,996,393 +0.52(+1.57%)
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.