Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.85 33.50 32.63 33.40 7,435,237 +0.66(+2.02%)
Mar 27, 2013 32.38 32.89 32.06 32.74 1,896,725 +0.23(+0.71%)
Mar 26, 2013 32.73 32.79 32.00 32.51 1,396,456 +0.05(+0.15%)
Mar 25, 2013 33.48 33.48 32.25 32.46 1,324,563 -0.66(-1.99%)
Mar 22, 2013 33.55 33.75 32.74 33.12 763,527 -0.35(-1.05%)
Mar 21, 2013 33.90 34.00 33.29 33.47 514,497 -0.04(-0.12%)
Mar 20, 2013 32.90 33.54 32.50 33.51 1,944,682 +0.71(+2.16%)
Mar 19, 2013 32.80 33.42 32.33 32.80 1,336,276 -0.04(-0.12%)
Mar 18, 2013 32.75 32.94 32.64 32.84 2,371,964 -0.60(-1.79%)
Mar 15, 2013 34.70 34.84 33.31 33.44 2,692,080 -1.20(-3.46%)
Mar 14, 2013 34.33 35.42 34.30 34.64 1,865,195 +0.64(+1.88%)
Mar 13, 2013 33.90 34.06 33.08 34.00 2,240,952 +0.18(+0.53%)
Mar 12, 2013 34.12 34.24 33.60 33.82 1,557,570 -0.36(-1.05%)
Mar 11, 2013 33.97 34.26 33.25 34.18 1,729,308 +0.09(+0.26%)
Mar 08, 2013 34.03 34.69 33.80 34.09 1,541,064 -0.47(-1.36%)
Mar 07, 2013 33.95 34.68 33.56 34.56 1,319,992 +0.71(+2.10%)
Mar 06, 2013 34.34 34.38 33.85 33.85 801,912 -0.44(-1.28%)
Mar 05, 2013 34.41 34.48 33.75 34.29 1,413,387 -0.06(-0.17%)
Mar 04, 2013 34.80 34.89 34.24 34.35 865,348 -0.25(-0.72%)
Mar 01, 2013 33.36 34.70 33.15 34.60 2,333,917 +1.15(+3.44%)
Feb 28, 2013 32.92 33.55 32.70 33.45 2,991,401 +1.13(+3.50%)
Feb 27, 2013 32.00 33.05 32.00 32.32 1,343,563 +0.28(+0.87%)
Feb 26, 2013 32.05 32.40 31.99 32.04 1,048,603 -0.55(-1.69%)
Feb 22, 2013 32.78 32.93 32.50 32.59 954,407 +0.03(+0.09%)
Feb 21, 2013 32.50 32.80 31.86 32.56 3,242,213 -0.16(-0.49%)
Feb 20, 2013 33.84 33.88 32.60 32.72 1,842,861 -1.12(-3.31%)
Feb 19, 2013 34.02 34.07 33.57 33.84 1,206,819 -0.14(-0.41%)
Feb 15, 2013 33.31 34.09 33.00 33.98 5,415,665 +0.71(+2.13%)
Feb 14, 2013 33.39 33.45 32.77 33.27 2,954,424 -0.28(-0.83%)
Feb 13, 2013 33.80 33.80 33.00 33.55 1,269,625 -0.19(-0.56%)
Feb 12, 2013 33.40 34.00 33.15 33.74 1,637,279 +0.48(+1.44%)
Feb 11, 2013 33.06 33.50 32.88 33.26 1,487,115 +0.21(+0.64%)
Feb 08, 2013 32.31 33.48 32.30 33.05 2,599,232 +1.05(+3.28%)
Feb 07, 2013 31.00 32.73 31.00 32.00 3,800,770 +0.97(+3.13%)
Feb 06, 2013 30.98 31.43 30.75 31.03 2,126,001 +0.01(+0.03%)
Feb 04, 2013 31.09 31.99 30.76 31.02 7,695,343 +0.01(+0.03%)
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.