Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 37.00 37.14 36.58 36.92 10,322,499 +0.19(+0.52%)
Feb 27, 2013 36.97 36.98 36.40 36.73 12,238,463 -0.36(-0.97%)
Feb 26, 2013 37.60 37.60 36.96 37.09 4,462,936 -1.37(-3.56%)
Feb 22, 2013 38.79 38.85 38.14 38.46 4,490,835 -0.32(-0.83%)
Feb 21, 2013 38.49 39.02 38.19 38.78 7,261,136 +0.17(+0.44%)
Feb 20, 2013 38.16 39.13 37.61 38.61 8,096,330 +0.42(+1.10%)
Feb 19, 2013 37.54 38.33 37.11 38.19 8,292,612 +0.61(+1.62%)
Feb 15, 2013 36.93 37.81 36.93 37.58 13,296,886 +1.01(+2.76%)
Feb 14, 2013 35.05 36.73 35.01 36.57 7,570,052 +1.30(+3.69%)
Feb 13, 2013 35.42 35.57 35.15 35.27 4,860,053 -0.15(-0.42%)
Feb 12, 2013 35.77 35.90 35.20 35.42 7,473,991 -0.43(-1.20%)
Feb 11, 2013 36.13 36.18 35.75 35.85 6,031,957 -0.40(-1.10%)
Feb 08, 2013 36.37 36.42 35.83 36.25 13,859,010 -0.17(-0.47%)
Feb 07, 2013 37.57 37.57 35.80 36.42 9,873,737 -0.72(-1.94%)
Feb 06, 2013 36.96 37.28 36.86 37.14 5,738,899 -0.14(-0.38%)
Feb 04, 2013 36.64 37.30 36.55 37.28 6,347,915 +0.10(+0.27%)
Feb 01, 2013 36.84 37.20 36.52 37.18 9,528,042 +0.49(+1.34%)
Jan 31, 2013 36.84 36.93 36.27 36.69 10,720,624 -0.24(-0.65%)
Jan 30, 2013 36.81 37.52 36.81 36.93 10,842,251 -0.38(-1.02%)
Jan 29, 2013 36.71 37.46 36.25 37.31 8,839,042 +0.42(+1.14%)
Jan 28, 2013 37.65 37.87 36.71 36.89 7,140,026 -0.71(-1.89%)
Jan 25, 2013 37.52 37.84 36.64 37.60 8,938,685 +0.14(+0.37%)
Jan 24, 2013 37.79 38.52 37.23 37.46 11,327,044 -0.34(-0.90%)
Jan 23, 2013 36.91 37.84 36.50 37.80 10,981,370 +1.38(+3.79%)
Jan 22, 2013 36.98 37.25 35.93 36.42 15,809,670 -0.90(-2.41%)
Jan 18, 2013 36.43 37.32 36.04 37.32 17,844,118 +0.90(+2.47%)
Jan 17, 2013 35.75 36.70 35.75 36.42 14,426,261 +0.88(+2.48%)
Jan 16, 2013 34.47 35.54 34.45 35.54 16,512,683 +0.94(+2.72%)
Jan 15, 2013 33.71 34.72 33.71 34.60 13,036,505 +0.51(+1.50%)
Jan 14, 2013 34.01 34.25 33.80 34.09 11,584,901 +0.24(+0.71%)
Jan 11, 2013 33.59 33.90 33.35 33.85 11,191,446 -0.15(-0.44%)
Jan 10, 2013 33.66 34.00 33.33 34.00 15,659,476 +0.10(+0.29%)
Jan 09, 2013 33.61 33.95 33.61 33.90 18,800,364 +0.19(+0.56%)
Jan 08, 2013 34.29 34.64 33.36 33.71 17,863,398 -0.75(-2.18%)
Jan 07, 2013 34.15 35.45 34.15 34.46 17,897,016 +0.07(+0.20%)
Jan 04, 2013 34.62 34.89 34.25 34.39 21,372,638 -0.44(-1.26%)
Jan 03, 2013 35.00 35.00 34.16 34.83 16,739,208 -0.29(-0.83%)
Jan 02, 2013 34.25 35.40 34.10 35.12 13,767,789 +0.96(+2.81%)
Dec 31, 2012 34.04 35.05 34.00 34.16 5,726,020 -0.36(-1.04%)
Dec 28, 2012 34.67 34.96 34.36 34.52 1,085,137 -0.45(-1.29%)
Dec 27, 2012 35.37 35.37 33.20 34.97 915,775 +0.07(+0.20%)
Dec 26, 2012 35.27 35.51 34.85 34.90 559,872 -0.35(-0.99%)
Dec 24, 2012 35.60 35.60 34.60 35.25 286,712 -0.10(-0.28%)
Dec 21, 2012 34.29 35.35 34.20 35.35 1,276,538 +1.03(+3.00%)
Dec 20, 2012 34.50 34.50 33.85 34.32 1,010,326 +0.07(+0.20%)
Dec 19, 2012 34.80 34.82 33.73 34.25 1,480,328 -0.18(-0.52%)
Dec 18, 2012 33.40 34.68 32.95 34.43 3,740,536 +1.03(+3.08%)
Dec 17, 2012 33.50 37.07 32.51 33.40 5,516,963 +0.40(+1.21%)
Dec 14, 2012 33.90 34.08 32.65 33.00 4,006,673 -0.80(-2.37%)
Dec 13, 2012 33.50 34.24 32.61 33.80 4,253,303 +0.44(+1.32%)
Dec 12, 2012 35.25 35.25 33.09 33.36 2,530,442 -1.96(-5.55%)
Dec 11, 2012 35.05 35.69 34.95 35.32 1,472,086 +0.32(+0.91%)
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.