Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 37.25 37.65 37.21 37.44 5,364,950 -0.22(-0.58%)
Feb 27, 2013 36.87 37.68 36.74 37.66 4,440,307 +0.65(+1.76%)
Feb 26, 2013 36.22 37.01 36.11 37.01 4,581,126 +0.42(+1.15%)
Feb 22, 2013 36.22 36.68 36.09 36.59 2,057,051 +0.43(+1.20%)
Feb 21, 2013 36.37 36.47 36.08 36.15 2,088,074 -0.25(-0.69%)
Feb 20, 2013 37.08 37.09 36.30 36.40 3,467,081 -0.58(-1.58%)
Feb 19, 2013 36.84 37.14 36.76 36.99 2,763,853 +0.27(+0.73%)
Feb 15, 2013 36.59 36.89 36.38 36.72 3,419,144 +0.05(+0.14%)
Feb 14, 2013 35.90 36.68 35.80 36.67 3,133,844 +0.74(+2.06%)
Feb 13, 2013 35.83 35.93 35.51 35.93 3,494,396 +0.04(+0.11%)
Feb 12, 2013 35.66 36.00 35.57 35.89 2,250,218 +0.17(+0.47%)
Feb 11, 2013 35.99 36.22 35.52 35.72 3,086,463 -0.21(-0.59%)
Feb 08, 2013 35.81 35.99 35.53 35.93 2,329,841 +0.23(+0.65%)
Feb 07, 2013 35.68 35.85 35.39 35.70 3,529,763 +0.11(+0.30%)
Feb 06, 2013 35.73 36.27 35.38 35.59 8,035,990 -0.97(-2.66%)
Feb 04, 2013 36.94 36.96 36.48 36.57 3,202,036 -0.48(-1.29%)
Feb 01, 2013 36.49 37.15 36.10 37.04 4,510,113 +0.75(+2.07%)
Jan 31, 2013 36.43 36.55 36.15 36.29 3,439,056 -0.18(-0.48%)
Jan 30, 2013 36.43 36.60 36.34 36.47 3,587,106 +0.13(+0.35%)
Jan 29, 2013 36.20 36.45 36.00 36.34 3,037,727 +0.16(+0.45%)
Jan 28, 2013 36.23 36.44 35.96 36.18 2,625,691 -0.03(-0.07%)
Jan 25, 2013 35.98 36.21 35.78 36.20 2,717,637 +0.26(+0.73%)
Jan 24, 2013 35.75 36.08 35.59 35.94 3,953,267 +0.27(+0.76%)
Jan 23, 2013 35.42 35.79 35.37 35.67 4,064,314 +0.15(+0.42%)
Jan 22, 2013 34.88 35.52 34.74 35.52 3,682,105 +0.70(+2.00%)
Jan 18, 2013 34.82 34.99 34.65 34.82 2,685,132 +0.01(+0.04%)
Jan 17, 2013 34.40 34.90 34.36 34.81 2,076,105 +0.43(+1.26%)
Jan 16, 2013 34.26 34.48 34.04 34.38 2,363,017 +0.03(+0.09%)
Jan 15, 2013 33.98 34.40 33.98 34.35 2,619,736 +0.26(+0.75%)
Jan 14, 2013 33.93 34.35 33.91 34.09 2,819,369 +0.19(+0.57%)
Jan 11, 2013 33.47 33.97 33.47 33.89 2,548,094 +0.44(+1.31%)
Jan 10, 2013 33.20 33.57 33.06 33.46 1,625,228 +0.29(+0.87%)
Jan 09, 2013 33.31 33.51 33.05 33.17 1,864,375 -0.03(-0.08%)
Jan 08, 2013 33.57 33.57 32.94 33.19 2,749,911 -0.37(-1.10%)
Jan 07, 2013 33.62 33.86 33.32 33.56 4,231,501 -0.18(-0.52%)
Jan 04, 2013 32.43 33.99 32.23 33.74 6,008,744 +1.39(+4.29%)
Jan 03, 2013 32.24 32.42 32.02 32.35 3,395,800 +0.14(+0.43%)
Jan 02, 2013 32.20 32.38 32.00 32.21 3,066,249 +0.42(+1.32%)
Dec 31, 2012 31.55 31.83 31.40 31.79 3,157,523 +0.35(+1.10%)
Dec 28, 2012 31.38 31.79 31.38 31.45 2,711,671 -0.15(-0.46%)
Dec 27, 2012 31.68 31.82 31.24 31.59 2,674,067 -0.25(-0.79%)
Dec 26, 2012 31.97 32.25 31.76 31.84 2,275,116 -0.05(-0.16%)
Dec 24, 2012 31.75 31.94 31.67 31.89 1,102,011 +0.06(+0.18%)
Dec 21, 2012 32.15 32.15 31.57 31.84 5,687,236 -0.41(-1.28%)
Dec 20, 2012 33.46 33.54 31.92 32.25 7,480,442 -0.77(-2.34%)
Dec 19, 2012 33.06 33.21 32.85 33.02 4,009,481 +0.14(+0.42%)
Dec 18, 2012 32.36 33.04 32.31 32.88 6,440,998 +0.50(+1.55%)
Dec 17, 2012 32.28 32.44 32.03 32.38 3,824,863 +0.24(+0.74%)
Dec 14, 2012 31.88 32.24 31.66 32.14 4,533,500 +0.01(+0.04%)
Dec 13, 2012 32.44 32.69 31.88 32.13 5,936,293 -0.18(-0.56%)
Dec 12, 2012 32.55 32.79 32.28 32.31 4,656,823 -0.08(-0.25%)
Dec 11, 2012 33.20 33.27 32.12 32.39 10,691,949 -0.69(-2.09%)
Dec 10, 2012 32.94 33.39 32.83 33.08 4,262,381 -0.55(-1.64%)
Dec 07, 2012 33.70 33.80 33.38 33.63 2,680,702 -0.04(-0.13%)
Dec 06, 2012 33.06 33.84 33.04 33.68 3,475,193 +0.47(+1.40%)
Dec 05, 2012 33.16 33.45 32.78 33.21 2,532,451 +0.04(+0.13%)
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.