Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.26 35.59 35.13 35.47 4,211,722 +0.34(+0.97%)
Mar 27, 2013 34.97 35.28 34.94 35.13 2,247,994 -0.17(-0.48%)
Mar 26, 2013 35.45 35.47 35.20 35.30 2,076,527 +0.04(+0.11%)
Mar 25, 2013 35.59 35.64 34.90 35.26 4,170,448 +0.22(+0.62%)
Mar 22, 2013 34.66 35.04 34.34 35.04 3,026,943 +0.53(+1.55%)
Mar 21, 2013 34.19 34.55 34.19 34.50 2,783,145 +0.23(+0.66%)
Mar 20, 2013 34.23 34.43 34.10 34.27 3,070,486 +0.40(+1.17%)
Mar 19, 2013 33.89 34.09 33.64 33.88 1,995,767 +0.02(+0.05%)
Mar 18, 2013 33.81 34.11 33.72 33.86 1,822,199 -0.28(-0.83%)
Mar 15, 2013 34.04 34.31 34.04 34.15 3,222,793 -0.13(-0.38%)
Mar 14, 2013 34.08 34.30 34.04 34.27 2,708,676 +0.31(+0.91%)
Mar 13, 2013 33.80 34.04 33.56 33.97 2,906,237 +0.25(+0.74%)
Mar 12, 2013 33.80 33.85 33.59 33.72 2,999,954 -0.05(-0.14%)
Mar 11, 2013 33.43 33.76 33.43 33.76 2,283,349 +0.19(+0.58%)
Mar 08, 2013 33.59 33.74 33.24 33.57 2,158,439 +0.14(+0.41%)
Mar 07, 2013 33.35 33.61 33.22 33.43 3,152,177 +0.26(+0.78%)
Mar 06, 2013 33.40 33.57 33.13 33.17 2,566,418 -0.19(-0.56%)
Mar 05, 2013 33.16 33.46 33.04 33.36 2,253,138 +0.46(+1.40%)
Mar 04, 2013 32.72 32.99 32.69 32.90 3,037,921 +0.08(+0.25%)
Mar 01, 2013 32.89 33.00 32.56 32.82 3,287,331 -0.20(-0.61%)
Feb 28, 2013 33.16 33.31 33.01 33.02 2,986,863 -0.06(-0.17%)
Feb 27, 2013 32.52 33.17 32.48 33.08 2,975,971 +0.50(+1.54%)
Feb 26, 2013 32.48 32.69 32.31 32.57 2,054,571 +0.19(+0.60%)
Feb 25, 2013 33.14 33.23 32.37 32.38 2,275,744 -0.45(-1.38%)
Feb 22, 2013 32.95 33.22 32.65 32.83 2,512,650 +0.08(+0.25%)
Feb 21, 2013 33.10 33.12 32.67 32.75 2,857,305 -0.28(-0.86%)
Feb 20, 2013 33.12 33.33 32.97 33.04 2,949,280 -0.35(-1.04%)
Feb 19, 2013 33.22 33.45 32.95 33.38 4,419,393 +0.28(+0.86%)
Feb 15, 2013 33.31 33.47 33.04 33.10 3,957,683 -0.24(-0.73%)
Feb 14, 2013 33.29 33.38 33.04 33.34 3,582,757 +0.13(+0.39%)
Feb 13, 2013 33.07 33.30 32.91 33.21 3,071,971 +0.26(+0.79%)
Feb 12, 2013 32.66 32.97 32.65 32.95 3,597,331 +0.32(+0.99%)
Feb 11, 2013 32.62 32.79 32.48 32.63 3,207,338 -0.04(-0.12%)
Feb 08, 2013 32.08 32.74 32.08 32.67 4,523,809 +0.53(+1.64%)
Feb 07, 2013 32.22 32.25 31.74 32.14 4,265,989 +0.13(+0.40%)
Feb 06, 2013 31.73 32.13 31.60 32.01 3,762,131 +0.59(+1.88%)
Feb 04, 2013 30.97 31.55 30.89 31.42 5,202,953 +0.42(+1.36%)
Feb 01, 2013 29.99 31.24 29.78 31.00 9,191,989 +0.51(+1.67%)
Jan 31, 2013 29.90 30.63 29.90 30.49 7,533,853 +0.42(+1.40%)
Jan 30, 2013 30.13 30.30 30.01 30.07 2,615,992 -0.12(-0.40%)
Jan 29, 2013 29.98 30.28 29.90 30.19 3,977,432 +0.25(+0.84%)
Jan 28, 2013 30.17 30.22 29.85 29.94 3,249,974 -0.16(-0.54%)
Jan 25, 2013 30.88 30.89 30.02 30.10 5,453,093 -0.72(-2.34%)
Jan 24, 2013 30.90 31.18 30.64 30.82 2,287,662 +0.05(+0.16%)
Jan 23, 2013 30.90 31.03 30.56 30.77 2,068,164 -0.15(-0.47%)
Jan 22, 2013 30.96 31.07 30.77 30.92 2,804,501 +0.11(+0.34%)
Jan 18, 2013 30.57 30.82 30.49 30.82 2,172,790 +0.20(+0.66%)
Jan 17, 2013 30.35 30.70 30.25 30.61 2,118,744 +0.37(+1.23%)
Jan 16, 2013 29.96 30.32 29.86 30.24 2,086,729 +0.23(+0.78%)
Jan 15, 2013 29.59 30.18 29.59 30.00 2,608,468 +0.17(+0.57%)
Jan 14, 2013 30.06 30.13 29.61 29.83 3,437,548 -0.25(-0.83%)
Jan 11, 2013 30.01 30.13 29.79 30.09 2,539,307 +0.11(+0.35%)
Jan 10, 2013 29.88 30.01 29.58 29.98 2,586,139 +0.15(+0.52%)
Jan 09, 2013 29.34 30.00 29.20 29.83 5,449,492 +0.90(+3.11%)
Jan 08, 2013 29.18 29.22 28.74 28.93 5,292,711 -0.26(-0.89%)
Jan 07, 2013 29.36 29.57 29.01 29.19 3,772,323 -0.35(-1.18%)
Jan 04, 2013 29.98 30.00 29.40 29.53 4,206,221 -0.22(-0.74%)
Jan 03, 2013 30.00 30.07 29.58 29.75 5,049,544 -0.06(-0.22%)
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.