Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 35.03 35.10 34.63 34.80 2,067,742 -0.07(-0.20%)
Feb 27, 2013 35.18 35.18 34.77 34.87 2,081,966 -0.27(-0.77%)
Feb 26, 2013 35.04 35.19 34.83 35.14 3,650,511 +0.05(+0.14%)
Feb 22, 2013 35.05 35.24 34.91 35.09 2,804,904 +0.05(+0.14%)
Feb 21, 2013 35.80 35.83 34.57 35.04 3,650,005 -0.99(-2.75%)
Feb 20, 2013 36.35 36.58 35.82 36.03 3,934,950 -0.06(-0.17%)
Feb 19, 2013 36.69 36.75 35.98 36.09 3,608,234 -0.84(-2.27%)
Feb 15, 2013 36.84 37.29 36.65 36.93 2,464,162 +0.09(+0.24%)
Feb 14, 2013 37.45 37.47 36.52 36.84 3,448,344 -0.44(-1.18%)
Feb 13, 2013 37.74 38.14 37.10 37.28 2,150,143 -0.38(-1.01%)
Feb 12, 2013 37.15 37.77 36.69 37.66 2,533,447 +0.55(+1.48%)
Feb 11, 2013 37.55 37.66 36.86 37.11 1,349,813 -0.53(-1.41%)
Feb 08, 2013 37.20 37.70 37.06 37.64 1,449,533 +0.50(+1.35%)
Feb 07, 2013 37.23 37.23 36.52 37.14 1,836,689 +0.14(+0.38%)
Feb 06, 2013 37.19 37.67 36.97 37.00 1,373,001 +0.34(+0.93%)
Feb 04, 2013 37.23 37.43 36.46 36.66 1,830,488 -1.02(-2.71%)
Feb 01, 2013 37.42 37.77 37.39 37.68 1,445,326 +0.42(+1.13%)
Jan 31, 2013 37.35 37.60 36.86 37.26 3,332,327 -0.40(-1.06%)
Jan 30, 2013 37.70 37.99 37.31 37.66 3,113,869 -0.28(-0.74%)
Jan 29, 2013 37.64 38.09 37.31 37.94 3,788,541 +0.43(+1.15%)
Jan 28, 2013 37.69 37.85 37.13 37.51 2,006,912 -0.22(-0.58%)
Jan 25, 2013 36.86 37.82 36.65 37.73 3,596,247 +1.10(+3.00%)
Jan 24, 2013 37.20 37.28 36.51 36.63 2,655,258 -0.61(-1.64%)
Jan 23, 2013 37.25 37.56 37.07 37.24 1,580,553 -0.26(-0.69%)
Jan 22, 2013 37.83 38.00 36.99 37.50 1,989,195 -0.42(-1.11%)
Jan 18, 2013 37.61 37.94 37.45 37.92 1,195,929 +0.17(+0.45%)
Jan 17, 2013 37.74 37.93 37.42 37.75 1,877,452 +0.40(+1.07%)
Jan 16, 2013 36.94 37.38 36.65 37.35 2,012,546 +0.29(+0.78%)
Jan 15, 2013 36.38 37.10 36.04 37.06 1,757,113 +0.35(+0.95%)
Jan 14, 2013 36.21 36.71 35.78 36.71 1,965,730 +0.50(+1.38%)
Jan 11, 2013 36.75 36.94 36.07 36.21 1,812,800 -0.74(-2.00%)
Jan 10, 2013 37.17 37.27 36.77 36.95 1,636,708 +0.10(+0.27%)
Jan 09, 2013 36.32 37.35 35.51 36.85 4,968,727 +0.88(+2.45%)
Jan 08, 2013 36.54 36.60 35.57 35.97 3,038,518 -0.37(-1.02%)
Jan 07, 2013 36.49 36.79 36.28 36.34 1,631,451 -0.55(-1.49%)
Jan 04, 2013 36.93 36.94 36.41 36.89 1,453,758 -0.04(-0.11%)
Jan 03, 2013 37.08 37.24 36.61 36.93 1,101,965 -0.03(-0.08%)
Jan 02, 2013 37.22 37.24 36.60 36.96 1,787,588 +0.61(+1.68%)
Dec 31, 2012 35.27 36.44 35.16 36.35 1,637,564 +0.92(+2.60%)
Dec 28, 2012 35.45 35.99 35.38 35.43 1,337,352 -0.38(-1.06%)
Dec 27, 2012 35.00 35.91 35.00 35.81 2,810,674 +0.87(+2.49%)
Dec 26, 2012 35.11 35.44 34.93 34.94 2,215,589 -0.20(-0.57%)
Dec 24, 2012 35.55 35.59 35.08 35.14 971,791 -0.41(-1.15%)
Dec 21, 2012 36.11 36.20 35.45 35.55 4,007,416 -1.18(-3.21%)
Dec 20, 2012 35.83 36.84 35.68 36.73 4,504,794 +1.12(+3.15%)
Dec 19, 2012 35.77 35.83 34.67 35.61 10,446,159 -0.18(-0.50%)
Dec 18, 2012 36.41 36.44 35.25 35.79 4,340,956 -0.44(-1.20%)
Dec 17, 2012 36.46 36.60 36.06 36.23 3,166,228 -0.06(-0.15%)
Dec 14, 2012 36.32 36.49 36.11 36.28 4,001,677 +0.07(+0.19%)
Dec 13, 2012 37.44 37.44 36.10 36.21 2,860,950 -0.46(-1.25%)
Dec 12, 2012 36.34 37.16 36.12 36.67 4,243,438 +0.65(+1.80%)
Dec 11, 2012 36.28 36.38 35.53 36.02 4,363,051 -0.13(-0.35%)
Dec 10, 2012 36.51 36.60 36.15 36.15 1,168,687 -0.52(-1.41%)
Dec 07, 2012 36.47 36.90 36.11 36.66 5,897,967 +0.34(+0.94%)
Dec 06, 2012 35.35 36.36 35.28 36.32 3,878,326 +1.17(+3.32%)
Dec 05, 2012 36.13 36.29 35.03 35.15 4,459,555 -1.04(-2.88%)
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.