Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.44 29.44 28.99 29.23 3,639,403 -0.30(-1.01%)
Mar 27, 2013 29.46 29.67 29.34 29.53 2,481,341 -0.08(-0.28%)
Mar 26, 2013 29.56 29.63 29.24 29.61 2,754,498 +0.22(+0.73%)
Mar 25, 2013 29.50 29.72 29.35 29.39 3,347,315 +0.04(+0.15%)
Mar 22, 2013 29.03 29.40 29.02 29.35 4,785,361 -0.07(-0.24%)
Mar 21, 2013 29.42 29.66 29.32 29.42 3,422,056 -0.21(-0.71%)
Mar 20, 2013 29.61 29.75 29.23 29.63 4,455,534 +0.13(+0.43%)
Mar 19, 2013 30.15 30.34 29.38 29.50 7,864,212 -1.25(-4.08%)
Mar 18, 2013 30.99 31.13 30.71 30.75 2,773,102 -0.49(-1.58%)
Mar 15, 2013 31.00 31.26 30.91 31.25 4,874,954 +0.15(+0.49%)
Mar 14, 2013 30.98 31.17 30.85 31.10 3,945,992 +0.16(+0.53%)
Mar 13, 2013 30.07 31.03 30.06 30.93 6,263,806 +0.94(+3.15%)
Mar 12, 2013 29.78 30.13 29.73 29.99 3,532,412 +0.18(+0.60%)
Mar 11, 2013 29.39 29.81 29.29 29.81 2,829,132 +0.47(+1.60%)
Mar 08, 2013 29.12 29.50 28.97 29.34 4,055,829 +0.30(+1.02%)
Mar 07, 2013 29.20 29.33 29.00 29.05 2,223,260 -0.05(-0.17%)
Mar 06, 2013 29.34 29.41 29.02 29.10 2,554,797 -0.25(-0.86%)
Mar 05, 2013 29.18 29.41 29.06 29.35 3,575,181 +0.18(+0.60%)
Mar 04, 2013 29.01 29.40 28.98 29.17 3,192,301 +0.14(+0.48%)
Mar 01, 2013 28.93 29.13 28.83 29.03 5,283,566 +0.04(+0.15%)
Feb 28, 2013 28.74 29.33 28.58 28.99 12,437,372 -0.32(-1.09%)
Feb 27, 2013 28.75 29.32 28.64 29.31 4,542,472 +0.61(+2.13%)
Feb 26, 2013 28.80 28.89 28.44 28.70 3,151,139 +0.08(+0.29%)
Feb 25, 2013 29.10 29.22 28.62 28.62 2,941,199 -0.43(-1.47%)
Feb 22, 2013 29.32 29.40 28.96 29.05 3,187,280 -0.20(-0.69%)
Feb 21, 2013 29.18 29.42 28.99 29.25 3,521,060 -0.04(-0.13%)
Feb 20, 2013 29.47 30.34 29.28 29.28 6,957,600 +0.06(+0.19%)
Feb 19, 2013 29.28 29.45 28.93 29.23 5,048,661 +0.09(+0.30%)
Feb 15, 2013 29.39 29.54 28.83 29.14 6,201,678 -0.40(-1.36%)
Feb 14, 2013 29.24 29.66 29.23 29.54 3,655,981 +0.24(+0.82%)
Feb 13, 2013 29.05 29.31 28.98 29.30 3,690,093 +0.34(+1.17%)
Feb 12, 2013 28.93 29.09 28.91 28.96 2,582,137 -0.03(-0.11%)
Feb 11, 2013 28.99 29.14 28.79 29.00 3,813,938 +0.06(+0.22%)
Feb 08, 2013 28.91 29.03 28.69 28.93 3,748,333 +0.13(+0.44%)
Feb 07, 2013 29.71 29.74 28.36 28.81 9,099,750 -0.28(-0.95%)
Feb 06, 2013 28.52 29.12 28.36 29.08 5,741,276 +0.65(+2.30%)
Feb 04, 2013 28.75 28.85 28.30 28.43 4,253,900 -0.50(-1.74%)
Feb 01, 2013 29.19 29.27 28.87 28.93 4,947,256 -0.18(-0.60%)
Jan 31, 2013 28.99 29.15 28.75 29.11 5,312,845 +0.35(+1.22%)
Jan 30, 2013 28.60 28.95 28.49 28.76 5,061,900 +0.13(+0.46%)
Jan 29, 2013 28.33 28.68 28.21 28.62 5,106,869 +0.26(+0.93%)
Jan 28, 2013 28.49 28.49 28.11 28.36 4,514,598 -0.09(-0.33%)
Jan 25, 2013 28.16 28.48 28.15 28.45 4,658,135 +0.22(+0.78%)
Jan 24, 2013 27.36 28.35 27.36 28.23 6,757,797 +0.91(+3.34%)
Jan 23, 2013 27.47 27.61 27.28 27.32 2,993,639 -0.16(-0.57%)
Jan 22, 2013 27.54 27.64 27.28 27.48 4,131,572 -0.08(-0.30%)
Jan 18, 2013 27.44 27.74 27.24 27.56 4,660,934 +0.24(+0.87%)
Jan 17, 2013 27.05 27.53 27.02 27.32 5,076,152 +0.41(+1.54%)
Jan 16, 2013 26.83 27.03 26.73 26.91 4,270,760 +0.03(+0.09%)
Jan 15, 2013 26.43 26.96 26.43 26.88 5,643,848 +0.48(+1.81%)
Jan 14, 2013 26.44 26.55 26.29 26.40 2,989,804 -0.02(-0.07%)
Jan 11, 2013 26.81 26.82 26.39 26.42 4,191,656 -0.30(-1.13%)
Jan 10, 2013 26.46 26.74 26.37 26.73 5,428,130 +0.35(+1.31%)
Jan 09, 2013 26.10 26.53 26.09 26.38 4,937,788 +0.09(+0.33%)
Jan 08, 2013 26.38 26.65 26.29 26.29 5,912,269 -0.10(-0.38%)
Jan 07, 2013 26.50 26.74 26.32 26.39 4,341,618 -0.16(-0.62%)
Jan 04, 2013 26.63 26.81 26.49 26.56 5,450,061 -0.08(-0.28%)
Jan 03, 2013 26.15 26.91 26.00 26.63 12,977,782 +0.09(+0.33%)
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.