Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.66 30.88 30.54 30.63 3,922,620 -0.13(-0.44%)
Mar 27, 2013 30.36 30.76 30.32 30.76 5,654,905 -0.38(-1.23%)
Mar 26, 2013 31.14 31.18 30.85 31.14 4,672,958 -0.01(-0.04%)
Mar 25, 2013 31.79 31.82 31.00 31.16 3,368,787 -0.50(-1.59%)
Mar 22, 2013 31.67 31.90 31.56 31.66 2,715,492 +0.11(+0.36%)
Mar 21, 2013 31.57 31.84 31.49 31.55 4,373,014 -0.51(-1.59%)
Mar 20, 2013 32.11 32.22 31.87 32.06 1,268,314 +0.24(+0.74%)
Mar 19, 2013 31.88 31.94 31.48 31.82 2,602,108 -0.10(-0.30%)
Mar 18, 2013 31.76 32.20 31.74 31.92 2,445,657 -0.52(-1.59%)
Mar 15, 2013 32.27 32.43 32.10 32.43 1,960,238 -0.02(-0.06%)
Mar 14, 2013 32.23 32.45 32.07 32.45 1,623,907 +0.40(+1.23%)
Mar 13, 2013 32.05 32.15 31.86 32.06 1,685,465 -0.23(-0.71%)
Mar 12, 2013 32.29 32.46 32.19 32.29 2,188,668 -0.06(-0.19%)
Mar 11, 2013 32.04 32.35 32.00 32.35 1,738,949 +0.26(+0.80%)
Mar 08, 2013 32.12 32.25 31.87 32.09 2,148,523 -0.23(-0.72%)
Mar 07, 2013 32.05 32.35 31.98 32.32 2,107,613 +0.20(+0.63%)
Mar 06, 2013 31.98 32.13 31.88 32.12 3,576,697 +0.14(+0.45%)
Mar 05, 2013 31.77 32.04 31.70 31.98 2,046,737 +0.52(+1.64%)
Mar 04, 2013 31.29 31.53 31.19 31.46 1,760,684 -0.03(-0.08%)
Mar 01, 2013 31.23 31.59 30.98 31.49 2,312,240 +0.03(+0.10%)
Feb 28, 2013 31.37 31.68 31.32 31.46 1,442,746 -0.02(-0.06%)
Feb 27, 2013 30.94 31.54 30.90 31.47 2,348,320 +0.57(+1.85%)
Feb 26, 2013 31.02 31.16 30.54 30.90 4,874,697 -0.08(-0.26%)
Feb 25, 2013 32.55 32.61 30.94 30.98 4,017,423 -0.75(-2.38%)
Feb 22, 2013 31.41 31.75 31.27 31.74 2,839,838 +0.61(+1.96%)
Feb 21, 2013 31.14 31.23 30.92 31.13 4,386,890 -0.58(-1.84%)
Feb 20, 2013 32.14 32.18 31.59 31.71 3,249,416 -0.68(-2.10%)
Feb 19, 2013 32.15 32.43 32.07 32.39 4,250,744 +0.96(+3.04%)
Feb 15, 2013 31.52 31.56 31.23 31.44 6,040,138 -0.43(-1.34%)
Feb 14, 2013 31.73 31.98 31.64 31.86 5,860,872 -0.81(-2.46%)
Feb 13, 2013 32.55 32.76 32.47 32.67 1,374,526 +0.35(+1.07%)
Feb 12, 2013 32.22 32.54 32.16 32.32 1,262,456 +0.11(+0.33%)
Feb 11, 2013 32.24 32.26 32.01 32.22 3,008,043 -0.19(-0.60%)
Feb 08, 2013 32.30 32.53 32.24 32.41 2,737,127 -0.12(-0.37%)
Feb 07, 2013 33.08 33.13 32.36 32.53 3,164,287 -0.79(-2.38%)
Feb 06, 2013 33.03 33.32 32.91 33.32 2,360,624 -0.08(-0.23%)
Feb 04, 2013 33.88 34.00 33.19 33.40 2,723,383 -1.14(-3.30%)
Feb 01, 2013 34.51 34.71 34.38 34.54 3,733,670 +0.40(+1.16%)
Jan 31, 2013 34.42 34.57 33.95 34.14 5,316,584 -0.25(-0.71%)
Jan 30, 2013 34.49 34.81 34.39 34.39 3,932,097 +0.20(+0.57%)
Jan 29, 2013 33.76 34.26 33.74 34.19 2,766,785 +0.69(+2.05%)
Jan 28, 2013 33.63 33.64 33.41 33.51 1,766,361 -0.14(-0.43%)
Jan 25, 2013 33.75 33.84 33.56 33.65 1,603,281 +0.34(+1.02%)
Jan 24, 2013 33.14 33.49 33.08 33.31 1,306,788 +0.13(+0.40%)
Jan 23, 2013 32.97 33.18 32.83 33.18 1,373,796 -0.02(-0.06%)
Jan 22, 2013 33.07 33.30 32.96 33.20 1,465,145 +0.06(+0.19%)
Jan 18, 2013 33.20 33.24 32.84 33.14 2,777,041 -0.27(-0.81%)
Jan 17, 2013 33.49 33.50 33.29 33.41 1,249,978 +0.11(+0.32%)
Jan 16, 2013 33.24 33.46 33.19 33.30 1,229,165 -0.16(-0.47%)
Jan 15, 2013 33.20 33.49 33.17 33.46 1,386,631 +0.18(+0.55%)
Jan 14, 2013 33.26 33.34 33.13 33.27 1,760,413 +0.02(+0.06%)
Jan 11, 2013 33.07 33.28 32.90 33.25 1,845,803 +0.31(+0.95%)
Jan 10, 2013 32.91 33.02 32.77 32.94 1,884,613 +0.52(+1.61%)
Jan 09, 2013 32.44 32.62 32.41 32.42 1,307,403 -0.02(-0.06%)
Jan 08, 2013 32.44 32.49 32.27 32.44 1,737,091 -0.07(-0.21%)
Jan 07, 2013 32.22 32.51 32.17 32.51 2,077,525 -0.39(-1.19%)
Jan 04, 2013 32.62 32.91 32.61 32.90 1,401,865 +0.08(+0.25%)
Jan 03, 2013 32.77 33.00 32.69 32.81 1,903,403 -0.25(-0.74%)
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.