Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.83 35.93 35.55 35.88 1,106,850 +0.03(+0.09%)
Mar 27, 2013 35.94 35.96 35.51 35.85 793,709 -0.26(-0.71%)
Mar 26, 2013 36.28 36.31 36.05 36.10 1,126,562 +0.04(+0.11%)
Mar 25, 2013 35.67 36.18 35.63 36.06 1,758,883 -0.05(-0.14%)
Mar 22, 2013 36.18 36.27 35.99 36.11 1,024,848 +0.12(+0.32%)
Mar 21, 2013 35.88 36.28 35.88 35.99 940,785 -0.13(-0.37%)
Mar 20, 2013 36.18 36.21 35.94 36.13 1,128,599 +0.16(+0.46%)
Mar 19, 2013 36.15 36.43 35.94 35.96 1,059,498 -0.07(-0.21%)
Mar 18, 2013 36.37 36.63 35.87 36.04 1,855,702 -0.75(-2.04%)
Mar 15, 2013 36.84 37.03 36.72 36.79 1,265,861 -0.12(-0.31%)
Mar 14, 2013 36.18 36.90 36.12 36.90 1,185,736 +0.74(+2.05%)
Mar 13, 2013 36.10 36.39 36.09 36.16 928,482 +0.06(+0.16%)
Mar 12, 2013 36.35 36.51 36.05 36.10 1,375,491 -0.31(-0.84%)
Mar 11, 2013 36.59 36.74 36.35 36.41 961,083 -0.26(-0.72%)
Mar 08, 2013 36.85 36.98 36.40 36.67 1,503,002 -0.03(-0.09%)
Mar 07, 2013 35.47 37.03 35.46 36.70 4,297,229 +1.30(+3.66%)
Mar 06, 2013 35.26 35.62 35.17 35.41 1,097,950 +0.30(+0.85%)
Mar 05, 2013 35.03 35.49 35.01 35.11 1,234,873 +0.19(+0.54%)
Mar 04, 2013 34.87 35.04 34.66 34.92 1,151,105 -0.05(-0.14%)
Mar 01, 2013 34.43 35.08 34.37 34.97 1,374,280 +0.43(+1.24%)
Feb 28, 2013 34.63 34.80 34.48 34.54 1,520,052 -0.26(-0.76%)
Feb 27, 2013 34.70 34.89 34.47 34.81 1,850,961 +0.15(+0.43%)
Feb 26, 2013 34.77 34.89 34.36 34.66 2,164,103 -0.46(-1.32%)
Feb 22, 2013 35.00 35.49 34.89 35.12 1,160,755 +0.34(+0.97%)
Feb 21, 2013 34.95 35.07 34.75 34.78 1,652,414 -0.29(-0.82%)
Feb 20, 2013 35.29 35.45 35.00 35.07 2,146,122 -0.36(-1.02%)
Feb 19, 2013 35.21 35.76 35.14 35.43 1,471,340 +0.24(+0.68%)
Feb 15, 2013 34.98 35.29 34.93 35.19 1,543,183 +0.16(+0.47%)
Feb 14, 2013 34.95 35.04 34.68 35.03 1,176,994 +0.02(+0.07%)
Feb 13, 2013 35.04 35.33 34.83 35.00 2,072,992 +0.09(+0.26%)
Feb 12, 2013 34.98 35.09 34.76 34.91 2,271,649 -0.12(-0.33%)
Feb 11, 2013 35.37 35.53 34.92 35.03 1,791,589 -0.25(-0.70%)
Feb 08, 2013 34.72 35.64 34.46 35.28 6,743,963 +0.59(+1.71%)
Feb 07, 2013 34.78 35.05 34.50 34.68 2,088,645 -0.14(-0.40%)
Feb 06, 2013 34.48 34.86 34.43 34.82 2,539,871 +0.11(+0.31%)
Feb 04, 2013 34.89 34.94 34.62 34.72 1,758,841 -0.31(-0.87%)
Feb 01, 2013 35.05 35.63 35.00 35.02 2,753,153 +0.07(+0.21%)
Jan 31, 2013 34.69 35.20 34.64 34.95 1,794,191 -0.30(-0.84%)
Jan 30, 2013 35.07 35.53 34.92 35.24 2,938,180 +0.25(+0.71%)
Jan 29, 2013 34.29 36.23 34.29 35.00 7,368,103 +1.48(+4.41%)
Jan 28, 2013 33.66 33.73 33.23 33.52 2,245,636 -0.07(-0.22%)
Jan 25, 2013 33.45 33.60 33.30 33.59 979,082 +0.30(+0.89%)
Jan 24, 2013 33.52 33.67 33.18 33.30 1,602,789 -0.25(-0.74%)
Jan 23, 2013 33.06 33.56 32.96 33.54 1,060,965 +0.35(+1.04%)
Jan 22, 2013 32.85 33.22 32.61 33.20 2,528,867 +0.35(+1.08%)
Jan 18, 2013 33.14 33.24 32.83 32.84 1,699,386 -0.26(-0.77%)
Jan 17, 2013 33.49 33.53 33.06 33.10 1,394,921 -0.26(-0.79%)
Jan 16, 2013 33.34 33.49 33.11 33.36 743,960 -0.02(-0.07%)
Jan 15, 2013 32.74 33.46 32.74 33.39 1,020,192 +0.38(+1.15%)
Jan 14, 2013 32.88 33.01 32.77 33.01 1,132,592 +0.12(+0.35%)
Jan 11, 2013 32.88 32.92 32.39 32.89 977,097 -0.12(-0.35%)
Jan 10, 2013 32.51 33.01 32.17 33.01 1,480,745 +0.18(+0.55%)
Jan 09, 2013 32.73 33.15 32.64 32.83 1,201,285 +0.10(+0.30%)
Jan 08, 2013 32.69 32.95 32.64 32.73 804,209 +0.00(+0.00%)
Jan 07, 2013 32.94 33.11 32.45 32.73 1,189,566 -0.40(-1.20%)
Jan 04, 2013 32.37 33.23 32.32 33.12 1,441,855 +0.86(+2.66%)
Jan 03, 2013 32.21 32.31 31.86 32.26 2,649,694 +0.05(+0.15%)
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.