Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.94 29.31 28.84 29.16 3,387,625 +0.31(+1.08%)
Mar 27, 2013 28.62 28.88 28.59 28.85 1,796,530 +0.05(+0.16%)
Mar 26, 2013 28.89 28.89 28.56 28.80 2,054,595 +0.01(+0.03%)
Mar 25, 2013 28.99 29.15 28.38 28.79 5,959,023 -0.08(-0.28%)
Mar 22, 2013 29.11 29.34 28.83 28.87 4,524,639 -0.03(-0.10%)
Mar 21, 2013 28.92 28.94 28.46 28.90 3,186,442 -0.02(-0.07%)
Mar 20, 2013 28.94 29.01 28.75 28.92 3,336,801 +0.13(+0.44%)
Mar 19, 2013 28.52 28.82 28.39 28.80 4,704,052 +0.34(+1.21%)
Mar 18, 2013 28.61 28.69 28.24 28.45 3,061,586 -0.27(-0.95%)
Mar 15, 2013 28.48 28.90 28.44 28.73 5,371,813 +0.04(+0.13%)
Mar 14, 2013 28.61 28.82 28.46 28.69 3,561,872 +0.16(+0.57%)
Mar 13, 2013 28.22 28.62 28.19 28.53 3,505,508 +0.21(+0.74%)
Mar 12, 2013 27.99 28.36 27.98 28.31 3,803,477 +0.20(+0.71%)
Mar 11, 2013 28.25 28.34 27.92 28.11 3,567,280 -0.19(-0.66%)
Mar 08, 2013 28.29 28.38 28.06 28.30 3,398,240 +0.06(+0.20%)
Mar 07, 2013 28.41 28.54 28.03 28.25 3,575,812 -0.12(-0.41%)
Mar 06, 2013 28.40 28.67 28.25 28.36 2,884,520 -0.04(-0.13%)
Mar 05, 2013 28.36 28.55 28.15 28.40 4,508,099 +0.15(+0.53%)
Mar 04, 2013 27.79 28.27 27.79 28.25 3,200,384 +0.47(+1.69%)
Mar 01, 2013 27.88 27.88 27.56 27.78 4,670,353 -0.10(-0.35%)
Feb 28, 2013 27.88 28.03 27.78 27.88 3,831,687 +0.07(+0.25%)
Feb 27, 2013 27.06 27.83 27.01 27.81 5,347,019 +0.49(+1.79%)
Feb 26, 2013 26.90 27.47 26.90 27.32 3,631,440 +0.09(+0.32%)
Feb 25, 2013 27.62 27.75 27.23 27.24 3,991,951 -0.17(-0.64%)
Feb 22, 2013 27.71 27.73 27.11 27.41 3,041,837 -0.07(-0.27%)
Feb 21, 2013 27.58 27.79 27.32 27.49 4,803,190 -0.25(-0.91%)
Feb 20, 2013 28.31 28.31 27.69 27.74 5,524,328 -0.51(-1.81%)
Feb 19, 2013 27.38 28.25 27.35 28.25 8,237,096 +0.95(+3.48%)
Feb 15, 2013 26.65 27.58 26.60 27.30 9,279,138 +0.88(+3.32%)
Feb 14, 2013 26.26 26.54 25.99 26.42 6,704,817 +0.08(+0.32%)
Feb 13, 2013 26.39 26.47 26.20 26.34 3,886,524 -0.06(-0.24%)
Feb 12, 2013 26.36 26.62 26.26 26.40 3,818,402 +0.10(+0.39%)
Feb 11, 2013 26.34 26.44 26.08 26.30 3,592,324 -0.16(-0.61%)
Feb 08, 2013 26.62 26.77 26.33 26.46 5,540,309 -0.15(-0.56%)
Feb 07, 2013 26.15 26.71 26.02 26.61 6,920,606 +0.45(+1.74%)
Feb 06, 2013 25.78 26.47 25.72 26.15 7,032,609 +0.73(+2.88%)
Feb 04, 2013 25.52 25.89 25.37 25.42 5,977,421 -0.15(-0.57%)
Feb 01, 2013 25.79 25.79 25.49 25.57 4,838,980 +0.05(+0.20%)
Jan 31, 2013 25.24 25.74 25.24 25.52 5,746,057 +0.32(+1.26%)
Jan 30, 2013 25.32 25.56 25.19 25.20 3,993,611 -0.22(-0.86%)
Jan 29, 2013 25.57 25.60 25.31 25.42 4,259,667 -0.12(-0.47%)
Jan 28, 2013 25.71 25.73 25.32 25.54 5,450,636 -0.22(-0.86%)
Jan 25, 2013 25.22 25.80 25.07 25.76 7,581,737 +0.55(+2.19%)
Jan 24, 2013 26.04 26.11 24.69 25.20 11,780,067 -0.86(-3.30%)
Jan 23, 2013 25.53 26.09 25.36 26.07 5,704,974 +0.32(+1.26%)
Jan 22, 2013 25.64 25.79 25.48 25.74 5,988,057 +0.16(+0.64%)
Jan 18, 2013 26.14 26.14 25.47 25.58 10,655,415 -0.55(-2.11%)
Jan 17, 2013 26.48 26.54 25.70 26.13 6,397,396 -0.31(-1.16%)
Jan 16, 2013 26.65 26.71 26.31 26.44 2,510,831 -0.17(-0.64%)
Jan 15, 2013 26.51 26.92 26.36 26.61 5,686,929 +0.00(+0.01%)
Jan 14, 2013 25.76 26.63 25.59 26.61 4,325,400 +0.84(+3.28%)
Jan 11, 2013 26.25 26.25 25.75 25.76 4,035,151 -0.33(-1.27%)
Jan 10, 2013 25.61 26.10 25.48 26.09 5,047,736 +0.56(+2.18%)
Jan 09, 2013 25.86 25.98 25.45 25.54 5,509,874 -0.27(-1.07%)
Jan 08, 2013 25.78 26.06 25.68 25.81 5,101,519 -0.02(-0.06%)
Jan 07, 2013 26.32 26.40 25.64 25.83 6,762,337 -0.77(-2.88%)
Jan 04, 2013 26.37 26.63 26.14 26.59 3,920,700 +0.35(+1.33%)
Jan 03, 2013 26.07 26.32 25.98 26.24 4,570,732 +0.25(+0.95%)
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.