Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.37 34.60 34.06 34.20 32,806,016 -0.17(-0.49%)
Mar 27, 2013 34.35 34.51 34.14 34.37 34,013,960 -0.29(-0.83%)
Mar 26, 2013 34.55 34.86 34.30 34.66 32,258,564 +0.26(+0.76%)
Mar 25, 2013 35.38 35.43 34.27 34.40 42,418,524 -0.57(-1.64%)
Mar 22, 2013 35.20 35.21 34.75 34.97 34,209,620 +0.00(+0.00%)
Mar 21, 2013 35.50 35.91 34.96 34.97 42,819,092 -0.66(-1.87%)
Mar 20, 2013 35.67 35.92 35.54 35.63 31,684,050 +0.23(+0.66%)
Mar 19, 2013 35.95 36.30 35.10 35.40 57,447,784 -0.35(-0.97%)
Mar 18, 2013 35.60 36.00 35.50 35.75 49,828,868 -0.79(-2.16%)
Mar 15, 2013 36.74 36.78 36.28 36.54 63,194,380 -0.15(-0.42%)
Mar 14, 2013 36.38 36.85 36.38 36.69 33,608,656 +0.38(+1.04%)
Mar 13, 2013 36.25 36.34 35.82 36.31 35,768,428 +0.02(+0.04%)
Mar 12, 2013 36.60 36.69 35.87 36.30 45,371,376 -0.50(-1.37%)
Mar 11, 2013 36.19 37.05 35.87 36.80 66,971,732 +0.71(+1.97%)
Mar 08, 2013 35.55 36.11 35.08 36.09 82,427,936 +1.30(+3.73%)
Mar 07, 2013 34.45 34.89 34.37 34.79 51,859,240 +0.32(+0.94%)
Mar 06, 2013 34.00 34.60 33.94 34.47 46,520,952 +0.76(+2.25%)
Mar 05, 2013 33.56 34.04 33.32 33.71 55,887,392 +0.51(+1.54%)
Mar 04, 2013 32.46 33.20 32.45 33.20 35,184,688 +0.64(+1.97%)
Mar 01, 2013 32.13 32.87 31.71 32.56 38,616,492 +0.11(+0.33%)
Feb 28, 2013 32.32 33.01 32.28 32.45 37,389,372 -0.15(-0.45%)
Feb 27, 2013 31.93 32.73 31.71 32.60 37,758,760 +0.67(+2.11%)
Feb 26, 2013 32.02 32.15 31.14 31.92 59,777,784 -1.16(-3.51%)
Feb 22, 2013 33.09 33.22 32.79 33.08 30,730,360 +0.34(+1.04%)
Feb 21, 2013 33.08 33.09 32.39 32.74 48,633,376 -0.67(-2.01%)
Feb 20, 2013 34.39 34.39 33.34 33.42 34,227,588 -0.99(-2.88%)
Feb 19, 2013 34.01 34.57 33.98 34.41 30,648,006 +0.51(+1.51%)
Feb 15, 2013 34.39 34.41 33.73 33.89 30,078,746 -0.37(-1.08%)
Feb 14, 2013 33.89 34.34 33.83 34.27 25,890,572 +0.25(+0.73%)
Feb 13, 2013 34.38 34.54 33.83 34.02 34,486,840 -0.27(-0.79%)
Feb 12, 2013 33.43 34.41 33.25 34.29 50,535,664 +0.93(+2.78%)
Feb 11, 2013 32.98 33.55 32.85 33.36 30,344,328 +0.36(+1.10%)
Feb 08, 2013 33.21 33.31 32.90 33.00 22,565,642 -0.15(-0.44%)
Feb 07, 2013 33.33 33.62 32.72 33.14 37,977,912 -0.14(-0.42%)
Feb 06, 2013 32.87 33.28 32.86 33.28 28,513,510 +0.65(+1.99%)
Feb 04, 2013 32.76 33.17 32.60 32.63 33,199,270 -0.63(-1.88%)
Feb 01, 2013 32.84 33.40 32.64 33.26 45,280,872 +0.66(+2.04%)
Jan 31, 2013 32.38 32.70 32.18 32.60 27,568,340 +0.16(+0.50%)
Jan 30, 2013 32.46 32.61 32.29 32.43 28,198,162 -0.16(-0.50%)
Jan 29, 2013 32.53 32.94 32.43 32.60 34,926,908 -0.14(-0.42%)
Jan 28, 2013 33.23 33.23 32.65 32.73 35,198,384 -0.44(-1.33%)
Jan 25, 2013 33.35 33.51 32.95 33.18 34,550,456 +0.09(+0.26%)
Jan 24, 2013 32.55 33.40 32.50 33.09 44,528,752 +0.60(+1.86%)
Jan 23, 2013 32.36 32.65 32.11 32.49 41,822,928 +0.19(+0.57%)
Jan 22, 2013 31.97 32.33 31.56 32.30 54,351,648 +0.09(+0.29%)
Jan 18, 2013 31.91 32.27 31.78 32.21 52,789,928 +0.32(+1.02%)
Jan 17, 2013 32.11 32.18 31.62 31.88 103,675,872 -0.96(-2.92%)
Jan 16, 2013 32.89 33.13 32.67 32.84 46,741,280 -0.07(-0.21%)
Jan 15, 2013 32.33 33.04 32.32 32.91 37,662,512 +0.27(+0.83%)
Jan 14, 2013 32.75 32.90 32.25 32.64 34,655,032 -0.09(-0.28%)
Jan 11, 2013 33.11 33.11 32.41 32.73 54,979,156 -0.38(-1.14%)
Jan 10, 2013 32.73 33.29 32.46 33.11 54,490,644 +0.61(+1.88%)
Jan 09, 2013 32.86 33.44 32.33 32.50 58,080,120 -0.32(-0.99%)
Jan 08, 2013 32.70 32.84 32.50 32.83 36,430,244 -0.01(-0.02%)
Jan 07, 2013 32.89 32.90 32.45 32.84 46,937,588 +0.03(+0.09%)
Jan 04, 2013 32.29 32.89 32.19 32.80 59,898,092 +0.80(+2.51%)
Jan 03, 2013 31.83 32.09 31.73 32.00 49,572,044 +0.11(+0.34%)
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.