Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.25 34.14 33.14 34.14 1,808,300 +0.97(+2.91%)
Mar 27, 2013 33.01 33.23 32.81 33.17 582,728 +0.00(+0.00%)
Mar 26, 2013 32.96 33.17 32.82 33.17 961,623 +0.40(+1.24%)
Mar 25, 2013 32.91 33.11 32.66 32.77 671,387 +0.00(+0.00%)
Mar 22, 2013 32.65 32.77 32.43 32.77 850,439 +0.25(+0.76%)
Mar 21, 2013 32.71 32.86 32.45 32.52 900,860 -0.36(-1.08%)
Mar 20, 2013 32.74 32.96 32.70 32.87 891,831 +0.21(+0.66%)
Mar 19, 2013 32.29 32.66 32.26 32.66 1,010,238 +0.44(+1.36%)
Mar 18, 2013 32.30 32.34 32.10 32.22 801,254 -0.23(-0.71%)
Mar 15, 2013 32.10 32.72 31.99 32.45 2,742,225 +0.25(+0.77%)
Mar 14, 2013 32.61 32.63 32.09 32.20 1,336,696 -0.36(-1.12%)
Mar 13, 2013 31.89 32.64 31.80 32.57 1,783,277 +0.69(+2.18%)
Mar 12, 2013 31.78 31.91 31.68 31.87 571,186 +0.04(+0.13%)
Mar 11, 2013 31.79 31.91 31.70 31.83 559,818 -0.02(-0.05%)
Mar 08, 2013 31.82 31.98 31.71 31.85 623,209 +0.23(+0.73%)
Mar 07, 2013 31.58 31.96 31.53 31.62 1,242,768 +0.16(+0.50%)
Mar 06, 2013 31.53 31.63 31.39 31.46 695,043 -0.07(-0.24%)
Mar 05, 2013 31.39 31.65 31.36 31.53 1,389,622 +0.16(+0.50%)
Mar 04, 2013 30.96 31.38 30.92 31.38 772,301 +0.42(+1.36%)
Mar 01, 2013 30.91 30.97 30.68 30.96 1,185,974 +0.05(+0.16%)
Feb 28, 2013 30.96 31.11 30.87 30.91 1,201,236 +0.05(+0.16%)
Feb 27, 2013 30.56 30.92 30.39 30.86 617,085 +0.29(+0.95%)
Feb 26, 2013 30.35 30.60 30.25 30.57 1,446,249 +0.36(+1.20%)
Feb 25, 2013 30.73 30.76 30.20 30.20 1,127,683 -0.47(-1.54%)
Feb 22, 2013 30.26 30.68 30.16 30.68 865,937 +0.51(+1.70%)
Feb 21, 2013 29.84 30.68 29.82 30.16 2,240,351 +0.32(+1.08%)
Feb 20, 2013 30.23 30.34 29.82 29.84 1,307,191 -0.35(-1.15%)
Feb 19, 2013 29.87 30.19 29.82 30.19 1,204,796 +0.38(+1.28%)
Feb 15, 2013 29.74 29.86 29.55 29.81 1,250,297 +0.14(+0.47%)
Feb 14, 2013 29.59 29.86 29.57 29.67 852,891 +0.06(+0.20%)
Feb 13, 2013 29.40 29.67 29.40 29.61 521,487 +0.17(+0.59%)
Feb 12, 2013 29.41 29.53 29.30 29.44 518,022 +0.00(+0.00%)
Feb 11, 2013 29.58 29.62 29.43 29.44 733,584 -0.17(-0.56%)
Feb 08, 2013 29.40 29.61 29.35 29.60 735,557 +0.21(+0.70%)
Feb 07, 2013 29.30 29.49 29.17 29.40 694,352 +0.03(+0.11%)
Feb 06, 2013 29.14 29.37 29.12 29.36 674,891 +0.36(+1.25%)
Feb 04, 2013 29.06 29.11 28.95 29.00 808,566 -0.26(-0.90%)
Feb 01, 2013 28.79 29.27 28.79 29.26 1,398,103 +0.67(+2.34%)
Jan 31, 2013 28.68 29.02 28.59 28.59 2,144,113 -0.23(-0.80%)
Jan 30, 2013 28.93 29.00 28.76 28.82 910,087 -0.10(-0.34%)
Jan 29, 2013 29.05 29.11 28.88 28.92 684,414 -0.12(-0.40%)
Jan 28, 2013 29.29 29.29 28.89 29.04 897,388 -0.16(-0.54%)
Jan 25, 2013 29.22 29.23 28.97 29.20 851,590 +0.06(+0.20%)
Jan 24, 2013 28.87 29.17 28.80 29.14 1,284,781 +0.29(+1.00%)
Jan 23, 2013 28.86 28.86 28.69 28.85 673,156 +0.03(+0.11%)
Jan 22, 2013 28.70 28.86 28.60 28.82 1,070,009 +0.16(+0.55%)
Jan 18, 2013 28.59 28.83 28.57 28.66 2,122,909 +0.17(+0.61%)
Jan 17, 2013 28.43 28.70 28.25 28.49 932,930 +0.19(+0.67%)
Jan 16, 2013 28.27 28.32 28.18 28.30 790,096 -0.02(-0.09%)
Jan 15, 2013 28.22 28.32 28.14 28.32 1,074,108 +0.07(+0.26%)
Jan 14, 2013 28.36 28.42 28.14 28.25 1,554,311 -0.11(-0.38%)
Jan 11, 2013 28.50 28.50 28.16 28.35 757,312 -0.01(-0.03%)
Jan 10, 2013 28.44 28.44 28.21 28.36 1,059,638 -0.01(-0.03%)
Jan 09, 2013 28.26 28.43 28.21 28.37 1,516,167 +0.16(+0.58%)
Jan 08, 2013 28.12 28.24 27.92 28.21 1,489,726 +0.13(+0.47%)
Jan 07, 2013 28.20 28.27 27.79 28.07 1,713,221 -0.13(-0.47%)
Jan 04, 2013 27.58 28.22 27.53 28.21 3,007,266 +0.91(+3.34%)
Jan 03, 2013 26.51 27.80 26.51 27.29 3,826,548 +0.98(+3.72%)
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.