Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.40 33.78 33.11 33.64 221,666 +0.36(+1.08%)
Mar 27, 2013 33.06 33.32 32.62 33.28 220,820 -0.04(-0.12%)
Mar 26, 2013 33.23 33.55 33.00 33.32 285,854 +0.12(+0.36%)
Mar 25, 2013 32.74 33.24 32.48 33.20 399,863 +0.48(+1.47%)
Mar 22, 2013 33.02 33.09 32.55 32.72 111,275 -0.16(-0.49%)
Mar 21, 2013 32.88 33.12 32.74 32.88 92,369 -0.22(-0.66%)
Mar 20, 2013 33.42 33.52 32.92 33.10 94,277 -0.22(-0.66%)
Mar 19, 2013 32.81 33.52 32.81 33.32 175,102 +0.50(+1.52%)
Mar 18, 2013 32.80 33.07 32.77 32.82 177,622 -0.14(-0.42%)
Mar 15, 2013 33.00 33.24 32.75 32.96 338,428 +0.36(+1.10%)
Mar 14, 2013 31.98 32.73 31.97 32.60 227,230 +0.64(+2.00%)
Mar 13, 2013 31.25 32.12 31.25 31.96 172,232 +0.64(+2.04%)
Mar 12, 2013 30.77 31.43 30.70 31.32 148,855 +0.41(+1.33%)
Mar 11, 2013 30.45 31.03 30.45 30.91 152,256 +0.34(+1.11%)
Mar 08, 2013 30.16 30.62 30.00 30.57 771,254 +0.65(+2.17%)
Mar 07, 2013 29.74 30.02 29.74 29.92 149,435 +0.13(+0.44%)
Mar 06, 2013 29.41 30.01 29.28 29.79 250,191 +0.38(+1.29%)
Mar 05, 2013 29.50 29.54 29.03 29.41 199,267 -0.03(-0.10%)
Mar 04, 2013 29.94 30.11 29.41 29.44 241,680 -0.61(-2.03%)
Mar 01, 2013 29.94 30.21 29.72 30.05 245,057 -0.15(-0.50%)
Feb 28, 2013 30.39 30.78 30.12 30.20 293,018 -0.53(-1.72%)
Feb 27, 2013 30.40 30.89 30.00 30.73 106,595 +0.36(+1.19%)
Feb 26, 2013 31.24 31.34 29.02 30.37 282,302 -0.89(-2.85%)
Feb 25, 2013 31.99 32.01 31.15 31.26 123,784 -0.59(-1.85%)
Feb 22, 2013 32.11 32.23 31.50 31.85 99,349 -0.06(-0.19%)
Feb 21, 2013 32.35 32.48 31.88 31.91 162,641 -0.39(-1.21%)
Feb 20, 2013 32.62 32.77 32.21 32.30 159,443 -0.35(-1.07%)
Feb 19, 2013 32.12 32.66 31.77 32.65 133,248 +0.52(+1.62%)
Feb 15, 2013 31.93 32.26 31.75 32.13 144,001 +0.40(+1.26%)
Feb 14, 2013 31.42 31.80 31.40 31.73 68,917 +0.30(+0.95%)
Feb 13, 2013 30.95 31.45 30.95 31.43 95,928 +0.57(+1.85%)
Feb 12, 2013 30.86 30.95 30.74 30.86 59,061 +0.04(+0.13%)
Feb 11, 2013 31.09 31.24 30.62 30.82 59,646 -0.18(-0.58%)
Feb 08, 2013 30.89 31.35 30.69 31.00 96,217 +0.10(+0.32%)
Feb 07, 2013 30.90 30.98 30.25 30.90 100,503 +0.05(+0.16%)
Feb 06, 2013 30.60 30.85 30.33 30.85 139,476 +0.37(+1.21%)
Feb 04, 2013 31.06 31.17 30.38 30.48 127,731 -0.75(-2.40%)
Feb 01, 2013 31.41 31.46 31.10 31.23 128,519 +0.02(+0.06%)
Jan 31, 2013 31.24 31.45 31.03 31.21 182,864 +0.02(+0.06%)
Jan 30, 2013 31.44 31.46 31.09 31.19 107,232 -0.34(-1.08%)
Jan 29, 2013 31.52 31.61 30.93 31.53 93,289 -0.06(-0.19%)
Jan 28, 2013 31.65 31.74 31.40 31.59 112,724 -0.06(-0.19%)
Jan 25, 2013 31.85 31.85 31.47 31.65 79,519 -0.06(-0.19%)
Jan 24, 2013 31.58 31.96 31.58 31.71 321,293 +0.11(+0.35%)
Jan 23, 2013 31.85 31.85 31.50 31.60 101,430 -0.24(-0.77%)
Jan 22, 2013 31.89 31.99 31.75 31.84 199,589 -0.11(-0.33%)
Jan 18, 2013 31.74 31.99 31.51 31.95 118,701 +0.13(+0.41%)
Jan 17, 2013 31.47 31.98 30.98 31.82 127,479 +0.53(+1.69%)
Jan 16, 2013 30.84 31.37 30.75 31.29 151,359 +0.48(+1.56%)
Jan 15, 2013 29.62 30.90 29.62 30.81 295,308 +0.99(+3.32%)
Jan 14, 2013 29.67 30.11 29.67 29.82 69,417 +0.03(+0.10%)
Jan 11, 2013 29.87 30.00 29.62 29.79 337,940 +0.03(+0.10%)
Jan 10, 2013 29.87 29.88 29.61 29.76 117,914 -0.12(-0.40%)
Jan 09, 2013 29.92 29.98 29.65 29.88 133,753 +0.01(+0.03%)
Jan 08, 2013 29.82 30.02 29.69 29.87 208,263 +0.06(+0.20%)
Jan 07, 2013 29.75 29.90 29.28 29.81 206,612 -0.03(-0.10%)
Jan 04, 2013 30.35 30.35 29.73 29.84 197,684 -0.34(-1.13%)
Jan 03, 2013 30.46 30.61 29.95 30.18 87,307 -0.22(-0.72%)
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.