Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.66 33.03 32.55 33.00 2,892,159 +0.39(+1.20%)
Mar 27, 2013 32.09 32.61 31.97 32.60 2,828,580 +0.38(+1.17%)
Mar 26, 2013 31.77 32.27 31.63 32.23 3,632,640 +0.51(+1.61%)
Mar 25, 2013 31.62 31.91 31.60 31.72 2,353,988 +0.18(+0.58%)
Mar 22, 2013 31.16 31.61 31.07 31.53 1,932,666 +0.47(+1.52%)
Mar 21, 2013 31.12 31.16 30.88 31.06 1,515,108 -0.18(-0.58%)
Mar 20, 2013 30.71 31.32 30.71 31.24 2,862,214 +0.55(+1.80%)
Mar 19, 2013 30.48 30.72 30.40 30.69 1,637,443 +0.28(+0.93%)
Mar 18, 2013 30.12 30.48 29.98 30.41 1,419,786 +0.14(+0.46%)
Mar 15, 2013 30.31 30.37 30.16 30.27 2,947,756 -0.20(-0.64%)
Mar 14, 2013 30.44 30.52 30.30 30.46 1,758,896 +0.03(+0.10%)
Mar 13, 2013 30.21 30.48 30.14 30.44 1,785,395 +0.23(+0.77%)
Mar 12, 2013 30.12 30.27 30.03 30.20 1,694,603 +0.01(+0.05%)
Mar 11, 2013 30.14 30.34 30.10 30.19 1,661,610 +0.09(+0.29%)
Mar 08, 2013 30.25 30.30 29.90 30.10 2,471,823 -0.02(-0.07%)
Mar 07, 2013 30.19 30.42 30.08 30.12 2,242,550 +0.00(+0.00%)
Mar 06, 2013 30.35 30.49 29.98 30.12 4,360,988 -0.20(-0.67%)
Mar 05, 2013 30.52 30.58 30.28 30.33 3,807,583 -0.06(-0.19%)
Mar 04, 2013 30.56 30.59 30.30 30.38 4,118,238 -0.25(-0.81%)
Mar 01, 2013 29.96 30.67 29.88 30.63 5,291,215 +0.69(+2.31%)
Feb 28, 2013 29.94 30.21 29.76 29.94 4,565,739 +0.39(+1.33%)
Feb 27, 2013 29.32 29.64 29.22 29.55 2,397,630 +0.17(+0.59%)
Feb 26, 2013 29.17 29.50 29.03 29.37 3,002,441 +0.29(+1.00%)
Feb 25, 2013 29.25 29.45 29.07 29.08 3,576,309 -0.11(-0.37%)
Feb 22, 2013 28.85 29.19 28.81 29.19 2,490,376 +0.33(+1.16%)
Feb 21, 2013 29.10 29.22 28.66 28.86 3,705,512 -0.25(-0.85%)
Feb 20, 2013 29.13 29.29 28.98 29.10 3,245,012 +0.01(+0.03%)
Feb 19, 2013 28.73 29.23 28.73 29.10 4,181,706 +0.44(+1.52%)
Feb 15, 2013 28.21 28.87 28.05 28.66 5,153,008 +0.49(+1.76%)
Feb 14, 2013 28.17 29.50 28.17 28.17 11,340,686 +0.39(+1.41%)
Feb 13, 2013 27.82 27.95 27.70 27.77 2,049,715 -0.06(-0.21%)
Feb 12, 2013 27.69 27.94 27.58 27.83 2,010,930 +0.10(+0.37%)
Feb 11, 2013 27.62 27.88 27.62 27.73 2,769,042 +0.14(+0.50%)
Feb 08, 2013 27.18 27.89 27.18 27.59 3,838,681 +0.40(+1.47%)
Feb 07, 2013 26.98 27.24 26.94 27.19 2,402,218 +0.21(+0.78%)
Feb 06, 2013 26.71 27.02 26.68 26.98 1,606,075 +0.39(+1.48%)
Feb 04, 2013 26.63 26.73 26.54 26.59 1,749,680 -0.17(-0.65%)
Feb 01, 2013 26.81 26.84 26.67 26.76 1,975,605 +0.06(+0.22%)
Jan 31, 2013 26.58 26.81 26.58 26.70 2,395,233 +0.12(+0.47%)
Jan 30, 2013 26.34 26.59 26.27 26.58 1,977,254 +0.28(+1.05%)
Jan 29, 2013 26.33 26.48 26.27 26.30 1,748,722 -0.07(-0.25%)
Jan 28, 2013 26.65 26.65 26.25 26.37 1,841,188 -0.20(-0.77%)
Jan 25, 2013 26.55 26.65 26.46 26.57 1,685,990 +0.08(+0.30%)
Jan 24, 2013 26.43 26.58 26.33 26.49 1,582,999 +0.04(+0.17%)
Jan 23, 2013 26.45 26.62 26.42 26.45 1,314,528 -0.06(-0.22%)
Jan 22, 2013 26.40 26.51 26.22 26.51 1,153,507 +0.11(+0.41%)
Jan 18, 2013 26.32 26.41 26.14 26.40 1,765,091 +0.12(+0.47%)
Jan 17, 2013 26.03 26.43 26.03 26.27 1,899,104 +0.30(+1.15%)
Jan 16, 2013 25.87 26.07 25.85 25.98 1,246,384 +0.04(+0.14%)
Jan 15, 2013 25.85 26.10 25.69 25.94 1,710,642 +0.09(+0.37%)
Jan 14, 2013 25.61 25.89 25.61 25.85 1,726,885 +0.23(+0.88%)
Jan 11, 2013 25.59 25.74 25.34 25.62 2,895,238 -0.07(-0.25%)
Jan 10, 2013 25.64 25.83 25.59 25.69 2,576,074 +0.07(+0.28%)
Jan 09, 2013 25.53 25.63 25.43 25.61 2,108,610 +0.16(+0.63%)
Jan 08, 2013 25.78 25.82 25.44 25.45 2,629,059 -0.37(-1.44%)
Jan 07, 2013 25.90 25.95 25.64 25.82 3,404,257 -0.13(-0.50%)
Jan 04, 2013 26.18 26.19 25.71 25.95 4,247,016 -0.23(-0.86%)
Jan 03, 2013 26.12 26.19 25.89 26.18 2,212,888 +0.05(+0.19%)
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.