Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.91 33.61 32.87 33.05 36,714,104 -0.15(-0.45%)
Feb 27, 2013 32.52 33.34 32.30 33.20 37,076,820 +0.69(+2.11%)
Feb 26, 2013 32.60 32.74 31.72 32.51 58,698,168 -1.18(-3.51%)
Feb 22, 2013 33.70 33.83 33.39 33.69 30,175,354 +0.35(+1.04%)
Feb 21, 2013 33.69 33.70 32.98 33.34 47,755,032 -0.69(-2.01%)
Feb 20, 2013 35.02 35.02 33.95 34.03 33,609,420 -1.01(-2.88%)
Feb 19, 2013 34.64 35.20 34.60 35.04 30,094,488 +0.52(+1.51%)
Feb 15, 2013 35.02 35.05 34.35 34.52 29,535,508 -0.38(-1.08%)
Feb 14, 2013 34.51 34.97 34.45 34.90 25,422,976 +0.25(+0.73%)
Feb 13, 2013 35.01 35.18 34.46 34.64 33,863,992 -0.28(-0.79%)
Feb 12, 2013 34.05 35.04 33.86 34.92 49,622,964 +0.94(+2.78%)
Feb 11, 2013 33.59 34.17 33.46 33.97 29,796,294 +0.37(+1.10%)
Feb 08, 2013 33.82 33.93 33.51 33.60 22,158,094 -0.15(-0.44%)
Feb 07, 2013 33.94 34.24 33.32 33.75 37,292,012 -0.14(-0.42%)
Feb 06, 2013 33.48 33.90 33.46 33.90 27,998,542 +0.66(+1.99%)
Feb 04, 2013 33.36 33.78 33.20 33.23 32,599,676 -0.64(-1.88%)
Feb 01, 2013 33.45 34.01 33.24 33.87 44,463,080 +0.68(+2.04%)
Jan 31, 2013 32.97 33.30 32.77 33.20 27,070,442 +0.17(+0.50%)
Jan 30, 2013 33.06 33.21 32.88 33.03 27,688,890 -0.17(-0.50%)
Jan 29, 2013 33.12 33.54 33.03 33.20 34,296,108 -0.14(-0.43%)
Jan 28, 2013 33.84 33.84 33.25 33.34 34,562,684 -0.45(-1.33%)
Jan 25, 2013 33.96 34.12 33.56 33.79 33,926,460 +0.09(+0.26%)
Jan 24, 2013 33.15 34.01 33.10 33.70 43,724,540 +0.61(+1.86%)
Jan 23, 2013 32.95 33.25 32.70 33.09 41,067,588 +0.19(+0.57%)
Jan 22, 2013 32.56 32.93 32.14 32.90 53,370,032 +0.09(+0.29%)
Jan 18, 2013 32.49 32.86 32.37 32.80 51,836,516 +0.33(+1.02%)
Jan 17, 2013 32.70 32.77 32.20 32.47 101,803,432 -0.98(-2.92%)
Jan 16, 2013 33.49 33.74 33.27 33.45 45,897,108 -0.07(-0.21%)
Jan 15, 2013 32.92 33.65 32.91 33.52 36,982,308 +0.28(+0.83%)
Jan 14, 2013 33.35 33.50 32.84 33.24 34,029,144 -0.09(-0.28%)
Jan 11, 2013 33.72 33.72 33.01 33.34 53,986,204 -0.39(-1.14%)
Jan 10, 2013 33.34 33.90 33.05 33.72 53,506,516 +0.62(+1.88%)
Jan 09, 2013 33.46 34.05 32.92 33.10 57,031,164 -0.33(-0.99%)
Jan 08, 2013 33.30 33.44 33.09 33.43 35,772,296 -0.01(-0.02%)
Jan 07, 2013 33.49 33.50 33.05 33.44 46,089,872 +0.03(+0.09%)
Jan 04, 2013 32.88 33.49 32.78 33.41 58,816,304 +0.82(+2.51%)
Jan 03, 2013 32.42 32.68 32.31 32.59 48,676,748 +0.11(+0.34%)
Jan 02, 2013 32.21 32.48 32.05 32.48 57,951,408 +1.33(+4.27%)
Dec 31, 2012 30.66 31.18 30.43 31.15 46,697,108 +0.43(+1.41%)
Dec 28, 2012 30.57 30.90 30.53 30.72 31,197,382 -0.19(-0.61%)
Dec 27, 2012 31.24 31.40 30.38 30.90 38,482,136 -0.24(-0.76%)
Dec 26, 2012 31.03 31.30 30.85 31.14 25,779,118 +0.13(+0.43%)
Dec 24, 2012 30.98 31.14 30.83 31.01 11,017,457 -0.09(-0.28%)
Dec 21, 2012 30.63 31.22 30.31 31.09 60,421,760 -0.54(-1.69%)
Dec 20, 2012 30.96 31.64 30.94 31.63 47,972,252 +0.57(+1.83%)
Dec 19, 2012 31.25 31.58 30.95 31.06 58,157,072 -0.01(-0.03%)
Dec 18, 2012 30.87 31.45 30.53 31.07 79,475,624 +0.24(+0.79%)
Dec 17, 2012 29.74 30.86 29.73 30.83 66,626,028 +1.22(+4.12%)
Dec 14, 2012 29.38 29.67 29.23 29.61 31,244,008 +0.24(+0.83%)
Dec 13, 2012 29.53 29.72 29.31 29.36 38,666,804 -0.19(-0.64%)
Dec 12, 2012 29.25 29.78 29.22 29.55 53,649,904 +0.42(+1.43%)
Dec 11, 2012 29.47 29.57 29.00 29.13 37,784,208 -0.15(-0.51%)
Dec 10, 2012 29.41 29.53 29.16 29.28 33,915,924 -0.35(-1.20%)
Dec 07, 2012 29.46 29.72 29.38 29.64 55,821,624 +0.49(+1.67%)
Dec 06, 2012 28.81 29.16 28.54 29.15 56,213,756 +0.44(+1.54%)
Dec 05, 2012 27.77 29.19 27.64 28.71 107,500,368 +1.71(+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.