Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.31 40.53 40.17 40.31 2,649,936 +0.10(+0.25%)
Feb 27, 2013 39.12 40.25 39.05 40.22 3,697,916 +0.71(+1.79%)
Feb 26, 2013 38.90 39.72 38.90 39.51 2,511,448 +0.12(+0.32%)
Feb 25, 2013 39.94 40.13 39.38 39.38 2,760,772 -0.25(-0.64%)
Feb 22, 2013 40.06 40.10 39.20 39.63 2,103,688 -0.11(-0.27%)
Feb 21, 2013 39.88 40.19 39.51 39.74 3,321,812 -0.36(-0.91%)
Feb 20, 2013 40.94 40.94 40.04 40.11 3,820,540 -0.74(-1.81%)
Feb 19, 2013 39.59 40.85 39.55 40.85 5,696,648 +1.38(+3.48%)
Feb 15, 2013 38.54 39.87 38.46 39.47 6,417,308 +1.27(+3.32%)
Feb 14, 2013 37.97 38.38 37.58 38.20 4,636,948 +0.12(+0.32%)
Feb 13, 2013 38.17 38.27 37.89 38.08 2,687,860 -0.09(-0.24%)
Feb 12, 2013 38.12 38.49 37.97 38.17 2,640,748 +0.15(+0.39%)
Feb 11, 2013 38.08 38.22 37.72 38.02 2,484,396 -0.24(-0.61%)
Feb 08, 2013 38.49 38.72 38.06 38.26 3,831,592 -0.21(-0.56%)
Feb 07, 2013 37.81 38.62 37.62 38.47 4,786,184 +0.66(+1.74%)
Feb 06, 2013 37.28 38.27 37.19 37.81 4,863,644 +1.06(+2.88%)
Feb 04, 2013 36.90 37.43 36.68 36.76 4,133,892 -0.21(-0.57%)
Feb 01, 2013 37.28 37.28 36.85 36.97 3,346,564 +0.07(+0.20%)
Jan 31, 2013 36.50 37.21 36.50 36.90 3,973,884 +0.46(+1.26%)
Jan 30, 2013 36.62 36.96 36.43 36.44 2,761,920 -0.31(-0.86%)
Jan 29, 2013 36.97 37.01 36.60 36.75 2,945,920 -0.17(-0.47%)
Jan 28, 2013 37.18 37.21 36.62 36.92 3,769,576 -0.32(-0.86%)
Jan 25, 2013 36.46 37.30 36.25 37.24 5,243,412 +0.80(+2.19%)
Jan 24, 2013 37.65 37.76 35.70 36.45 8,146,912 -1.24(-3.30%)
Jan 23, 2013 36.91 37.72 36.66 37.69 3,945,472 +0.47(+1.26%)
Jan 22, 2013 37.08 37.29 36.85 37.22 4,141,248 +0.24(+0.64%)
Jan 18, 2013 37.79 37.79 36.83 36.99 7,369,120 -0.80(-2.11%)
Jan 17, 2013 38.29 38.38 37.16 37.78 4,424,340 -0.44(-1.16%)
Jan 16, 2013 38.53 38.62 38.04 38.22 1,736,452 -0.25(-0.64%)
Jan 15, 2013 38.34 38.93 38.11 38.47 3,932,992 +0.00(+0.01%)
Jan 14, 2013 37.25 38.50 37.00 38.47 2,991,380 +1.22(+3.28%)
Jan 11, 2013 37.95 37.95 37.24 37.25 2,790,648 -0.48(-1.27%)
Jan 10, 2013 37.03 37.73 36.85 37.73 3,490,936 +0.81(+2.18%)
Jan 09, 2013 37.40 37.56 36.80 36.92 3,810,544 -0.40(-1.07%)
Jan 08, 2013 37.28 37.69 37.14 37.32 3,528,132 -0.02(-0.06%)
Jan 07, 2013 38.06 38.17 37.07 37.35 4,676,728 -1.11(-2.88%)
Jan 04, 2013 38.12 38.50 37.80 38.45 2,711,496 +0.51(+1.33%)
Jan 03, 2013 37.70 38.06 37.56 37.95 3,161,048 +0.36(+0.95%)
Jan 02, 2013 37.65 37.74 36.78 37.59 4,927,660 -0.15(-0.40%)
Dec 31, 2012 36.92 37.87 36.88 37.74 2,192,112 +0.67(+1.81%)
Dec 28, 2012 37.30 37.62 36.94 37.07 1,911,104 -0.46(-1.24%)
Dec 27, 2012 37.06 37.65 36.85 37.54 2,358,812 +0.53(+1.45%)
Dec 26, 2012 37.52 37.65 36.53 37.00 2,472,580 -0.51(-1.37%)
Dec 24, 2012 37.52 37.64 37.12 37.51 813,808 -0.01(-0.03%)
Dec 21, 2012 37.62 37.75 37.17 37.53 3,152,860 -0.14(-0.37%)
Dec 20, 2012 37.85 37.92 37.08 37.66 2,557,572 -0.14(-0.38%)
Dec 19, 2012 38.06 38.47 37.79 37.80 2,934,760 -0.15(-0.41%)
Dec 18, 2012 37.91 38.33 37.81 37.96 2,897,976 +0.18(+0.48%)
Dec 17, 2012 37.04 37.79 36.98 37.78 3,211,864 +0.73(+1.98%)
Dec 14, 2012 37.31 37.50 36.72 37.04 3,128,216 +0.18(+0.50%)
Dec 13, 2012 37.42 37.60 36.75 36.86 2,461,060 -0.57(-1.52%)
Dec 12, 2012 37.94 37.94 37.15 37.43 2,592,892 -0.40(-1.04%)
Dec 11, 2012 37.26 37.85 37.15 37.83 3,489,508 +0.66(+1.78%)
Dec 10, 2012 38.08 38.14 36.71 37.16 6,567,920 -0.99(-2.59%)
Dec 07, 2012 38.30 38.44 37.63 38.15 3,425,328 -0.10(-0.25%)
Dec 06, 2012 38.49 38.90 38.16 38.25 4,262,708 -0.46(-1.19%)
Dec 05, 2012 39.04 39.60 38.23 38.71 4,384,960 -0.34(-0.86%)
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.