Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.30 29.44 28.91 29.20 1,946,931 -0.17(-0.59%)
Mar 27, 2013 29.00 29.45 28.82 29.38 1,895,187 +0.16(+0.54%)
Mar 26, 2013 28.87 29.22 28.65 29.22 1,912,893 +0.51(+1.79%)
Mar 25, 2013 29.11 29.14 28.45 28.71 2,823,754 -0.15(-0.52%)
Mar 22, 2013 29.27 29.30 28.70 28.86 1,641,291 -0.27(-0.92%)
Mar 21, 2013 29.30 29.49 28.94 29.12 3,301,751 -0.49(-1.67%)
Mar 20, 2013 29.62 29.86 29.52 29.62 2,186,282 +0.17(+0.58%)
Mar 19, 2013 29.74 29.97 29.18 29.45 2,966,252 -0.22(-0.75%)
Mar 18, 2013 29.65 29.82 29.08 29.67 2,716,120 -0.45(-1.48%)
Mar 15, 2013 30.25 30.25 29.94 30.12 2,833,304 -0.06(-0.21%)
Mar 14, 2013 29.96 30.23 29.82 30.18 2,910,588 +0.30(+1.01%)
Mar 13, 2013 29.89 30.00 29.72 29.88 1,849,191 -0.06(-0.19%)
Mar 12, 2013 30.02 30.16 29.77 29.94 2,265,476 -0.07(-0.24%)
Mar 11, 2013 29.89 30.17 29.77 30.01 2,587,811 -0.01(-0.04%)
Mar 08, 2013 29.43 30.06 29.32 30.02 2,564,869 +0.75(+2.57%)
Mar 07, 2013 29.20 29.56 29.10 29.27 2,737,799 +0.12(+0.43%)
Mar 06, 2013 28.58 29.28 28.54 29.14 3,182,998 +0.63(+2.20%)
Mar 05, 2013 28.36 28.57 28.29 28.52 3,390,021 +0.33(+1.17%)
Mar 04, 2013 28.24 28.36 27.93 28.19 1,630,788 -0.16(-0.56%)
Mar 01, 2013 27.93 28.60 27.78 28.35 3,133,941 +0.25(+0.89%)
Feb 28, 2013 28.20 28.41 28.10 28.10 2,334,181 -0.16(-0.57%)
Feb 27, 2013 27.69 28.37 27.50 28.26 1,744,015 +0.57(+2.05%)
Feb 26, 2013 27.68 27.73 27.21 27.69 1,704,906 +0.21(+0.77%)
Feb 25, 2013 28.33 28.47 27.48 27.48 2,385,552 -0.63(-2.24%)
Feb 22, 2013 28.23 28.37 27.88 28.11 2,476,374 +0.03(+0.09%)
Feb 21, 2013 28.40 28.48 27.80 28.09 3,236,673 -0.49(-1.70%)
Feb 20, 2013 28.98 29.07 28.56 28.57 2,247,105 -0.43(-1.47%)
Feb 19, 2013 28.78 29.15 28.75 29.00 3,204,234 +0.26(+0.91%)
Feb 15, 2013 28.40 29.05 28.22 28.74 4,972,874 +0.37(+1.29%)
Feb 14, 2013 28.28 28.96 28.01 28.37 5,124,061 -0.01(-0.04%)
Feb 13, 2013 28.61 28.75 28.25 28.38 3,407,219 -0.09(-0.32%)
Feb 12, 2013 28.26 28.62 28.26 28.48 3,827,344 +0.18(+0.64%)
Feb 11, 2013 28.23 28.45 28.11 28.29 1,128,172 -0.00(-0.01%)
Feb 08, 2013 27.75 28.30 27.70 28.30 1,506,198 +0.59(+2.11%)
Feb 07, 2013 28.06 28.18 27.44 27.71 1,725,398 -0.28(-1.00%)
Feb 06, 2013 27.87 28.23 27.86 27.99 1,725,718 +0.31(+1.12%)
Feb 04, 2013 27.83 27.91 27.60 27.68 2,569,162 -0.45(-1.61%)
Feb 01, 2013 28.28 28.46 27.73 28.14 4,329,234 +0.12(+0.44%)
Jan 31, 2013 28.32 28.32 27.92 28.01 2,954,616 -0.38(-1.33%)
Jan 30, 2013 28.58 28.79 28.36 28.39 2,557,923 -0.28(-0.96%)
Jan 29, 2013 28.72 28.77 28.37 28.66 2,523,530 -0.13(-0.45%)
Jan 28, 2013 29.26 29.61 28.79 28.79 2,704,621 -0.39(-1.35%)
Jan 25, 2013 29.02 29.29 28.87 29.18 2,786,649 +0.29(+0.99%)
Jan 24, 2013 28.40 28.99 28.28 28.90 2,656,881 +0.53(+1.88%)
Jan 23, 2013 28.45 28.72 28.24 28.37 2,277,937 -0.16(-0.57%)
Jan 22, 2013 28.59 28.73 28.34 28.53 2,436,703 -0.03(-0.11%)
Jan 18, 2013 28.66 28.70 28.07 28.56 3,305,435 -0.14(-0.49%)
Jan 17, 2013 28.75 28.83 28.46 28.70 2,587,763 +0.17(+0.60%)
Jan 16, 2013 28.32 29.25 28.28 28.53 6,734,720 +0.72(+2.61%)
Jan 15, 2013 26.87 27.94 26.87 27.80 3,158,091 +0.63(+2.31%)
Jan 14, 2013 27.09 27.26 26.82 27.18 1,782,646 +0.10(+0.38%)
Jan 11, 2013 27.36 27.44 26.96 27.07 1,678,860 -0.29(-1.06%)
Jan 10, 2013 27.70 27.70 27.22 27.36 2,195,633 -0.05(-0.19%)
Jan 09, 2013 27.55 27.76 27.36 27.42 1,818,588 +0.05(+0.17%)
Jan 08, 2013 27.68 27.74 27.24 27.37 2,780,309 -0.38(-1.36%)
Jan 07, 2013 27.69 27.87 27.53 27.75 4,556,509 -0.11(-0.41%)
Jan 04, 2013 28.24 28.27 27.65 27.86 4,776,779 -0.23(-0.81%)
Jan 03, 2013 28.01 28.32 27.86 28.09 3,288,648 -0.05(-0.16%)
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.