Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.47 37.06 36.43 36.70 1,724,038 +0.72(+2.00%)
Feb 27, 2013 35.90 36.75 35.62 35.98 2,170,184 -0.17(-0.47%)
Feb 26, 2013 35.67 36.43 34.53 36.15 1,549,097 +0.03(+0.08%)
Feb 22, 2013 36.07 36.36 35.72 36.12 1,236,616 +0.40(+1.12%)
Feb 21, 2013 36.00 36.08 35.26 35.72 1,244,263 -0.34(-0.94%)
Feb 20, 2013 37.93 37.93 35.98 36.06 1,847,740 -1.93(-5.08%)
Feb 19, 2013 37.78 38.03 37.55 37.99 1,284,482 +0.53(+1.41%)
Feb 15, 2013 38.91 39.23 37.42 37.46 1,508,546 -1.50(-3.85%)
Feb 14, 2013 38.45 39.08 38.07 38.96 825,623 +0.48(+1.25%)
Feb 13, 2013 38.90 39.08 38.24 38.48 788,335 -0.29(-0.75%)
Feb 12, 2013 38.64 39.27 38.62 38.77 1,071,618 +0.07(+0.18%)
Feb 11, 2013 39.07 39.07 38.55 38.70 986,499 -0.42(-1.07%)
Feb 08, 2013 38.95 39.39 38.83 39.12 901,782 +0.36(+0.93%)
Feb 07, 2013 38.66 39.01 38.04 38.76 1,438,141 +0.10(+0.26%)
Feb 06, 2013 38.57 39.08 38.31 38.66 1,440,699 +0.74(+1.95%)
Feb 04, 2013 37.21 38.14 36.67 37.92 2,007,058 +0.42(+1.12%)
Feb 01, 2013 37.02 38.33 36.28 37.50 3,908,657 +1.62(+4.52%)
Jan 31, 2013 35.39 36.19 34.99 35.88 1,474,366 +0.47(+1.33%)
Jan 30, 2013 36.08 36.60 35.24 35.41 1,510,480 -0.66(-1.83%)
Jan 29, 2013 35.94 36.41 35.58 36.07 1,358,262 +0.13(+0.36%)
Jan 28, 2013 36.07 36.10 35.25 35.94 1,238,898 +0.08(+0.22%)
Jan 25, 2013 35.73 36.09 35.60 35.86 848,222 +0.35(+0.99%)
Jan 24, 2013 36.21 36.24 35.18 35.51 1,950,310 -0.74(-2.04%)
Jan 23, 2013 35.94 36.67 35.84 36.25 2,687,424 +0.28(+0.78%)
Jan 22, 2013 35.71 36.00 35.42 35.97 1,070,766 +0.28(+0.78%)
Jan 18, 2013 35.44 35.75 35.40 35.69 1,281,897 +0.21(+0.59%)
Jan 17, 2013 34.95 35.84 34.73 35.48 1,593,407 +0.67(+1.92%)
Jan 16, 2013 34.64 34.93 34.45 34.81 1,191,641 -0.02(-0.06%)
Jan 15, 2013 34.23 34.83 34.06 34.83 907,055 +0.42(+1.22%)
Jan 14, 2013 34.38 34.90 34.18 34.41 1,785,849 -0.02(-0.06%)
Jan 11, 2013 35.57 35.57 34.29 34.43 2,959,594 +0.18(+0.53%)
Jan 10, 2013 34.25 34.44 33.79 34.25 1,619,336 +0.29(+0.85%)
Jan 09, 2013 34.43 34.55 33.71 33.96 1,370,912 -0.40(-1.16%)
Jan 08, 2013 33.98 34.60 33.85 34.36 1,669,526 +0.31(+0.91%)
Jan 07, 2013 32.69 34.29 32.54 34.05 2,258,974 +1.17(+3.56%)
Jan 04, 2013 32.80 33.25 32.73 32.88 1,487,312 +0.19(+0.58%)
Jan 03, 2013 32.53 32.71 31.95 32.69 1,689,906 +0.07(+0.21%)
Jan 02, 2013 31.77 32.64 31.45 32.62 2,002,182 +0.82(+2.58%)
Dec 31, 2012 30.28 31.88 30.22 31.80 1,052,750 +1.45(+4.78%)
Dec 28, 2012 30.34 30.58 30.11 30.35 746,746 -0.21(-0.69%)
Dec 27, 2012 31.00 31.05 30.13 30.56 822,934 -0.42(-1.36%)
Dec 26, 2012 31.47 31.77 30.85 30.98 814,361 -0.27(-0.86%)
Dec 24, 2012 31.07 31.39 31.01 31.25 376,249 -0.01(-0.03%)
Dec 21, 2012 30.48 31.47 30.27 31.26 1,901,068 +0.32(+1.03%)
Dec 20, 2012 31.09 31.25 30.75 30.94 1,370,056 -0.19(-0.61%)
Dec 19, 2012 30.93 31.25 30.32 31.13 1,643,288 +0.22(+0.71%)
Dec 18, 2012 30.17 30.93 30.04 30.91 2,047,280 +0.90(+3.00%)
Dec 17, 2012 30.00 30.16 29.62 30.01 1,209,523 +0.13(+0.44%)
Dec 14, 2012 29.98 30.31 29.70 29.88 1,204,229 -0.06(-0.20%)
Dec 13, 2012 30.79 30.97 29.68 29.94 1,200,737 -0.93(-3.01%)
Dec 12, 2012 30.93 30.98 30.40 30.87 1,687,880 +0.14(+0.46%)
Dec 11, 2012 30.59 30.99 30.42 30.73 3,025,647 +0.36(+1.19%)
Dec 10, 2012 31.01 31.22 30.04 30.37 1,612,308 -0.64(-2.06%)
Dec 07, 2012 31.28 31.50 30.92 31.01 1,566,829 -0.25(-0.80%)
Dec 06, 2012 30.70 31.36 30.60 31.26 1,642,755 +0.34(+1.10%)
Dec 05, 2012 30.85 31.56 30.51 30.92 2,248,634 +0.47(+1.54%)
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.