Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 31.63 31.89 31.47 31.89 59,017,288 +1.31(+4.27%)
Dec 31, 2012 30.11 30.62 29.88 30.59 47,555,992 +0.43(+1.41%)
Dec 28, 2012 30.01 30.35 29.97 30.16 31,771,184 -0.19(-0.61%)
Dec 27, 2012 30.68 30.83 29.84 30.35 39,189,928 -0.23(-0.76%)
Dec 26, 2012 30.47 30.73 30.29 30.58 26,253,264 +0.13(+0.43%)
Dec 24, 2012 30.42 30.58 30.28 30.45 11,220,098 -0.09(-0.28%)
Dec 21, 2012 30.08 30.65 29.77 30.53 61,533,080 -0.53(-1.69%)
Dec 20, 2012 30.40 31.07 30.38 31.06 48,854,592 +0.56(+1.83%)
Dec 19, 2012 30.69 31.01 30.39 30.50 59,226,740 -0.01(-0.03%)
Dec 18, 2012 30.32 30.88 29.98 30.51 80,937,392 +0.24(+0.79%)
Dec 17, 2012 29.20 30.31 29.20 30.27 67,851,464 +1.20(+4.12%)
Dec 14, 2012 28.85 29.13 28.71 29.07 31,818,668 +0.24(+0.83%)
Dec 13, 2012 28.99 29.19 28.78 28.83 39,377,988 -0.19(-0.64%)
Dec 12, 2012 28.72 29.24 28.69 29.02 54,636,672 +0.41(+1.43%)
Dec 11, 2012 28.94 29.04 28.48 28.61 38,479,160 -0.15(-0.51%)
Dec 10, 2012 28.88 28.99 28.63 28.75 34,539,732 -0.35(-1.20%)
Dec 07, 2012 28.93 29.19 28.85 29.10 56,848,332 +0.48(+1.67%)
Dec 06, 2012 28.29 28.63 28.03 28.62 57,247,676 +0.43(+1.54%)
Dec 05, 2012 27.27 28.66 27.14 28.19 109,477,584 +1.68(+6.33%)
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.