Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.55 39.73 39.49 39.49 11,047,015 -0.06(-0.16%)
Feb 27, 2013 39.23 39.65 39.12 39.55 8,976,047 +0.20(+0.50%)
Feb 26, 2013 39.05 39.47 38.81 39.36 11,392,059 +0.59(+1.51%)
Feb 25, 2013 39.85 39.90 38.73 38.77 12,340,140 -0.89(-2.25%)
Feb 22, 2013 39.73 39.75 39.29 39.66 6,437,881 +0.06(+0.15%)
Feb 21, 2013 39.23 39.63 38.91 39.60 10,660,807 +0.30(+0.76%)
Feb 20, 2013 39.93 39.94 39.28 39.30 8,697,399 -0.63(-1.59%)
Feb 19, 2013 39.28 39.94 39.20 39.93 11,915,076 +1.08(+2.77%)
Feb 15, 2013 39.46 39.53 38.69 38.86 14,227,677 -0.61(-1.55%)
Feb 14, 2013 39.39 39.53 39.27 39.47 8,458,631 -0.02(-0.05%)
Feb 13, 2013 39.32 39.50 39.08 39.49 10,075,602 +0.24(+0.62%)
Feb 12, 2013 38.97 39.26 38.81 39.25 32,392,714 +0.44(+1.15%)
Feb 11, 2013 39.04 39.04 38.76 38.80 28,687,120 -0.19(-0.48%)
Feb 08, 2013 38.96 38.99 38.80 38.99 26,523,740 +0.16(+0.42%)
Feb 07, 2013 38.86 38.97 38.65 38.83 8,468,056 +0.03(+0.07%)
Feb 06, 2013 38.74 38.88 38.44 38.80 10,202,420 -0.30(-0.76%)
Feb 04, 2013 39.40 39.40 39.08 39.10 10,852,680 -0.53(-1.34%)
Feb 01, 2013 39.40 39.65 39.09 39.63 17,022,944 +0.55(+1.41%)
Jan 31, 2013 39.89 40.06 38.95 39.08 25,114,972 -2.08(-5.06%)
Jan 30, 2013 41.55 41.81 41.05 41.16 10,081,629 -0.38(-0.92%)
Jan 29, 2013 41.10 41.61 41.06 41.55 10,928,092 +0.61(+1.50%)
Jan 28, 2013 41.02 41.06 40.55 40.93 7,256,221 -0.21(-0.51%)
Jan 25, 2013 40.75 41.17 40.66 41.14 8,164,555 +0.44(+1.08%)
Jan 24, 2013 40.21 40.82 40.11 40.70 10,520,095 +0.58(+1.44%)
Jan 23, 2013 40.32 40.37 40.04 40.13 6,668,548 -0.29(-0.72%)
Jan 22, 2013 39.96 40.41 39.87 40.41 6,915,344 +0.48(+1.20%)
Jan 18, 2013 39.80 40.00 39.73 39.94 7,879,791 +0.09(+0.22%)
Jan 17, 2013 39.83 39.97 39.52 39.85 7,865,440 +0.18(+0.44%)
Jan 16, 2013 39.71 39.85 39.57 39.67 8,307,905 -0.10(-0.25%)
Jan 15, 2013 39.35 39.81 39.28 39.77 9,172,256 +0.38(+0.96%)
Jan 14, 2013 39.22 39.45 39.21 39.40 6,196,197 +0.13(+0.34%)
Jan 11, 2013 39.30 39.32 39.10 39.26 5,883,948 -0.16(-0.39%)
Jan 10, 2013 39.44 39.51 39.16 39.42 8,065,354 +0.17(+0.43%)
Jan 09, 2013 39.48 39.53 39.19 39.25 6,168,066 -0.08(-0.21%)
Jan 08, 2013 39.75 39.82 39.25 39.33 9,109,753 -0.54(-1.35%)
Jan 07, 2013 40.18 40.23 39.78 39.87 8,147,955 -0.44(-1.10%)
Jan 04, 2013 39.95 40.36 39.92 40.31 7,164,667 +0.44(+1.12%)
Jan 03, 2013 39.85 40.07 39.67 39.87 6,497,173 -0.03(-0.07%)
Jan 02, 2013 39.62 39.91 39.07 39.90 9,295,772 +0.82(+2.10%)
Dec 31, 2012 38.39 39.08 38.30 39.07 10,173,677 +0.62(+1.61%)
Dec 28, 2012 38.83 38.88 38.41 38.45 7,215,588 -0.56(-1.43%)
Dec 27, 2012 39.08 39.21 38.54 39.01 7,539,319 -0.03(-0.09%)
Dec 26, 2012 39.50 39.53 39.00 39.05 7,066,642 -0.33(-0.84%)
Dec 24, 2012 39.46 39.55 39.30 39.38 3,148,484 -0.11(-0.29%)
Dec 21, 2012 39.44 39.77 39.22 39.49 22,692,876 -0.45(-1.13%)
Dec 20, 2012 39.96 40.09 39.44 39.94 10,603,109 +0.05(+0.14%)
Dec 19, 2012 39.98 40.19 39.89 39.89 10,210,050 -0.07(-0.17%)
Dec 18, 2012 39.23 39.98 39.20 39.96 10,847,146 +0.69(+1.75%)
Dec 17, 2012 39.07 39.53 38.86 39.27 8,139,697 +0.40(+1.02%)
Dec 14, 2012 38.80 39.02 38.78 38.87 5,725,561 -0.13(-0.33%)
Dec 13, 2012 39.15 39.17 38.76 39.00 9,002,578 -0.22(-0.55%)
Dec 12, 2012 39.32 39.59 39.14 39.22 8,133,158 +0.05(+0.14%)
Dec 11, 2012 39.09 39.34 38.98 39.16 7,133,095 +0.16(+0.41%)
Dec 10, 2012 38.80 39.13 38.80 39.00 7,907,801 -0.04(-0.10%)
Dec 07, 2012 38.74 39.04 38.68 39.04 7,928,142 +0.40(+1.03%)
Dec 06, 2012 38.53 38.75 38.35 38.64 9,921,529 +0.11(+0.30%)
Dec 05, 2012 38.30 38.82 38.17 38.53 8,980,102 +0.23(+0.60%)
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.