Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.51 37.79 37.09 37.26 7,269,686 -0.36(-0.96%)
Mar 27, 2013 37.65 38.00 37.39 37.62 4,177,343 -0.10(-0.27%)
Mar 26, 2013 37.35 37.79 37.15 37.72 4,106,348 -0.05(-0.13%)
Mar 25, 2013 37.94 38.28 37.49 37.77 5,098,563 +0.10(+0.27%)
Mar 22, 2013 38.08 38.57 37.48 37.67 4,172,684 -0.12(-0.32%)
Mar 21, 2013 37.82 38.90 37.66 37.79 4,988,234 -1.07(-2.75%)
Mar 20, 2013 38.65 39.35 38.17 38.86 4,348,847 +0.42(+1.09%)
Mar 19, 2013 38.80 38.80 37.92 38.44 4,509,071 -0.23(-0.59%)
Mar 18, 2013 38.19 39.02 38.11 38.67 5,668,815 +0.08(+0.21%)
Mar 15, 2013 38.56 39.25 38.27 38.59 6,409,785 +0.01(+0.03%)
Mar 14, 2013 37.92 38.65 37.83 38.58 4,207,930 +0.79(+2.09%)
Mar 13, 2013 37.77 38.00 37.55 37.79 2,560,413 -0.01(-0.03%)
Mar 12, 2013 38.00 38.07 37.55 37.80 2,519,655 -0.11(-0.29%)
Mar 11, 2013 37.56 38.17 37.35 37.91 3,237,139 +0.31(+0.82%)
Mar 08, 2013 37.39 37.75 37.15 37.60 4,849,700 +0.24(+0.64%)
Mar 07, 2013 36.19 37.80 36.15 37.36 6,924,376 +1.13(+3.12%)
Mar 06, 2013 36.10 36.40 35.75 36.23 4,139,517 +0.32(+0.89%)
Mar 05, 2013 35.71 36.19 35.52 35.91 3,856,785 +0.51(+1.44%)
Mar 04, 2013 35.08 35.80 35.02 35.40 4,754,800 +0.14(+0.40%)
Mar 01, 2013 34.20 35.33 33.89 35.26 5,638,019 +0.99(+2.89%)
Feb 28, 2013 34.28 34.66 34.13 34.27 4,047,517 +0.04(+0.12%)
Feb 27, 2013 33.40 34.36 33.38 34.23 4,840,243 +0.81(+2.42%)
Feb 26, 2013 33.10 33.55 32.86 33.42 5,327,022 +0.52(+1.58%)
Feb 25, 2013 34.35 34.60 32.89 32.90 9,095,862 -0.45(-1.35%)
Feb 22, 2013 33.24 33.55 33.02 33.35 6,415,304 +0.23(+0.69%)
Feb 21, 2013 32.70 33.69 31.91 33.12 9,601,277 +0.03(+0.09%)
Feb 20, 2013 33.22 33.43 32.91 33.09 4,227,832 -0.19(-0.57%)
Feb 19, 2013 33.21 33.44 33.07 33.28 5,762,514 +0.24(+0.73%)
Feb 15, 2013 33.14 33.31 32.69 33.04 7,775,920 -0.27(-0.81%)
Feb 14, 2013 33.64 33.90 33.26 33.31 4,633,758 -0.39(-1.16%)
Feb 13, 2013 33.24 33.75 33.18 33.70 4,026,342 +0.45(+1.35%)
Feb 12, 2013 33.68 33.80 33.09 33.25 3,460,084 -0.34(-1.01%)
Feb 11, 2013 34.36 34.36 33.59 33.59 2,882,470 -0.91(-2.64%)
Feb 08, 2013 34.65 34.76 34.17 34.50 3,741,903 -0.10(-0.29%)
Feb 07, 2013 34.46 34.97 34.15 34.60 4,567,066 +0.14(+0.41%)
Feb 06, 2013 34.09 34.50 33.96 34.46 2,223,731 +0.71(+2.10%)
Feb 04, 2013 33.80 34.20 33.66 33.75 1,954,022 -0.34(-1.00%)
Feb 01, 2013 34.52 34.56 33.71 34.09 3,293,898 -0.21(-0.61%)
Jan 31, 2013 34.29 34.67 33.85 34.30 4,170,186 -0.13(-0.38%)
Jan 30, 2013 34.31 34.77 34.11 34.43 3,415,811 +0.42(+1.23%)
Jan 29, 2013 33.24 34.04 33.15 34.01 3,498,397 +0.76(+2.29%)
Jan 28, 2013 34.38 34.38 33.15 33.25 3,153,621 -1.38(-3.98%)
Jan 25, 2013 34.29 34.72 34.09 34.63 2,316,843 +0.45(+1.32%)
Jan 24, 2013 34.28 34.84 33.96 34.18 3,079,340 -0.06(-0.18%)
Jan 23, 2013 34.52 34.54 33.99 34.24 3,915,321 -0.46(-1.33%)
Jan 22, 2013 33.75 34.91 33.74 34.70 5,207,572 +1.01(+3.00%)
Jan 18, 2013 33.59 33.69 33.25 33.69 2,181,797 +0.12(+0.36%)
Jan 17, 2013 32.89 33.78 32.85 33.57 3,118,308 +0.77(+2.35%)
Jan 16, 2013 33.14 33.22 32.57 32.80 2,213,301 -0.36(-1.09%)
Jan 15, 2013 32.53 33.34 32.35 33.16 3,859,512 +0.58(+1.78%)
Jan 14, 2013 32.60 32.80 32.38 32.58 2,307,664 +0.07(+0.22%)
Jan 11, 2013 32.30 32.56 32.00 32.51 3,329,675 +0.42(+1.31%)
Jan 10, 2013 32.25 32.39 31.62 32.09 5,357,549 +0.00(+0.00%)
Jan 09, 2013 32.68 32.87 32.01 32.09 6,207,981 -0.64(-1.96%)
Jan 08, 2013 33.40 33.40 32.52 32.73 4,110,221 -0.78(-2.33%)
Jan 07, 2013 33.92 34.09 33.37 33.51 3,642,993 -0.83(-2.42%)
Jan 04, 2013 33.46 34.34 33.15 34.34 4,635,696 +0.87(+2.60%)
Jan 03, 2013 33.29 33.85 32.82 33.47 3,955,545 +0.12(+0.36%)
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.