Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 31.93 32.16 31.83 32.14 3,124,483 +0.19(+0.58%)
Mar 27, 2013 31.90 32.12 31.64 31.95 2,671,647 -0.21(-0.65%)
Mar 26, 2013 32.07 32.32 31.97 32.16 1,923,079 +0.25(+0.79%)
Mar 25, 2013 32.09 32.09 31.62 31.91 2,064,839 -0.06(-0.18%)
Mar 22, 2013 32.03 32.17 31.87 31.97 1,781,074 +0.10(+0.32%)
Mar 21, 2013 31.93 32.20 31.71 31.87 2,142,934 -0.33(-1.02%)
Mar 20, 2013 32.10 32.30 31.94 32.20 2,404,043 +0.35(+1.11%)
Mar 19, 2013 32.08 32.42 31.59 31.84 5,767,156 +0.05(+0.16%)
Mar 18, 2013 31.99 32.17 31.68 31.79 2,564,853 -0.58(-1.79%)
Mar 15, 2013 32.64 32.77 32.06 32.37 4,950,291 -0.34(-1.03%)
Mar 14, 2013 32.71 33.04 32.62 32.71 4,638,228 +0.28(+0.86%)
Mar 13, 2013 32.36 32.55 32.24 32.43 3,421,909 +0.01(+0.03%)
Mar 12, 2013 32.18 32.45 31.94 32.42 3,211,612 +0.15(+0.47%)
Mar 11, 2013 32.16 32.39 32.02 32.27 3,060,530 -0.03(-0.10%)
Mar 08, 2013 32.27 32.44 31.93 32.31 4,590,033 +0.11(+0.34%)
Mar 07, 2013 31.63 32.24 31.57 32.20 5,752,049 +0.66(+2.08%)
Mar 06, 2013 31.51 31.85 31.44 31.54 5,814,993 +0.23(+0.73%)
Mar 05, 2013 30.92 31.43 30.87 31.31 4,632,466 +0.67(+2.20%)
Mar 04, 2013 30.94 30.94 30.62 30.64 4,254,752 -0.22(-0.71%)
Mar 01, 2013 31.17 31.18 30.65 30.86 4,639,026 -0.52(-1.66%)
Feb 28, 2013 31.63 31.78 31.37 31.38 3,743,163 -0.10(-0.32%)
Feb 27, 2013 30.92 31.62 30.80 31.48 3,914,894 +0.61(+1.96%)
Feb 26, 2013 31.34 31.38 30.69 30.87 9,876,438 -0.53(-1.69%)
Feb 25, 2013 32.25 32.35 31.40 31.40 2,498,361 -0.56(-1.74%)
Feb 22, 2013 31.84 32.10 31.68 31.96 3,283,728 +0.26(+0.82%)
Feb 21, 2013 32.12 32.18 31.56 31.70 3,664,291 -0.54(-1.67%)
Feb 20, 2013 32.97 32.99 32.24 32.24 4,011,970 -0.72(-2.17%)
Feb 19, 2013 32.55 33.20 32.25 32.95 5,550,327 +0.86(+2.68%)
Feb 15, 2013 32.45 32.45 31.88 32.09 2,904,915 -0.27(-0.83%)
Feb 14, 2013 31.67 32.52 31.51 32.36 5,197,750 +0.54(+1.69%)
Feb 13, 2013 31.68 31.99 31.56 31.83 3,454,653 +0.19(+0.59%)
Feb 12, 2013 31.45 31.75 31.34 31.64 2,208,604 +0.10(+0.32%)
Feb 11, 2013 31.54 31.64 31.38 31.54 2,380,539 -0.04(-0.13%)
Feb 08, 2013 31.15 31.68 31.13 31.58 4,419,543 +0.55(+1.76%)
Feb 07, 2013 31.06 31.20 30.86 31.03 3,620,693 -0.12(-0.38%)
Feb 06, 2013 30.89 31.17 30.80 31.15 3,400,942 +0.46(+1.51%)
Feb 04, 2013 30.95 31.11 30.68 30.69 2,916,529 -0.41(-1.33%)
Feb 01, 2013 30.62 31.14 30.57 31.10 3,791,560 +0.56(+1.84%)
Jan 31, 2013 30.70 30.83 30.49 30.54 2,358,617 -0.14(-0.46%)
Jan 30, 2013 30.60 30.88 30.60 30.68 2,923,371 +0.01(+0.03%)
Jan 29, 2013 30.73 30.84 30.51 30.67 1,945,740 -0.06(-0.19%)
Jan 28, 2013 30.73 30.97 30.71 30.73 2,646,976 -0.11(-0.35%)
Jan 25, 2013 30.87 31.17 30.70 30.84 3,792,560 +0.04(+0.14%)
Jan 24, 2013 30.50 31.02 30.42 30.80 4,079,167 +0.08(+0.27%)
Jan 23, 2013 30.80 30.93 30.61 30.72 2,054,287 -0.03(-0.11%)
Jan 22, 2013 31.03 31.05 30.64 30.75 3,505,131 -0.36(-1.16%)
Jan 18, 2013 30.39 31.49 30.35 31.11 7,865,573 +0.61(+2.00%)
Jan 17, 2013 30.60 30.83 30.39 30.50 4,971,161 +0.20(+0.66%)
Jan 16, 2013 29.76 30.33 29.76 30.30 4,343,528 +0.40(+1.34%)
Jan 15, 2013 29.89 29.98 29.61 29.90 4,249,344 -0.10(-0.33%)
Jan 14, 2013 30.52 30.52 29.78 30.00 6,140,794 +0.03(+0.11%)
Jan 11, 2013 30.13 30.18 29.85 29.96 3,153,289 -0.17(-0.56%)
Jan 10, 2013 30.08 30.34 30.00 30.13 2,870,913 +0.09(+0.31%)
Jan 09, 2013 29.90 30.06 29.57 30.04 4,103,300 +0.23(+0.79%)
Jan 08, 2013 30.34 30.43 29.77 29.80 4,633,209 -0.62(-2.04%)
Jan 07, 2013 30.34 30.61 30.30 30.42 2,315,948 -0.13(-0.41%)
Jan 04, 2013 30.93 31.03 30.50 30.55 2,989,694 -0.44(-1.40%)
Jan 03, 2013 31.08 31.29 30.88 30.98 3,058,611 -0.06(-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.