Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.88 29.26 28.79 29.10 3,393,786 +0.31(+1.08%)
Mar 27, 2013 28.57 28.83 28.54 28.79 1,799,797 +0.05(+0.16%)
Mar 26, 2013 28.84 28.84 28.50 28.75 2,058,331 +0.01(+0.03%)
Mar 25, 2013 28.94 29.10 28.33 28.74 5,969,861 -0.08(-0.28%)
Mar 22, 2013 29.05 29.29 28.78 28.82 4,532,868 -0.03(-0.10%)
Mar 21, 2013 28.87 28.89 28.41 28.85 3,192,237 -0.02(-0.07%)
Mar 20, 2013 28.89 28.96 28.70 28.87 3,342,870 +0.13(+0.44%)
Mar 19, 2013 28.47 28.77 28.34 28.74 4,712,607 +0.34(+1.21%)
Mar 18, 2013 28.56 28.64 28.19 28.40 3,067,154 -0.27(-0.95%)
Mar 15, 2013 28.43 28.84 28.38 28.67 5,381,582 +0.04(+0.13%)
Mar 14, 2013 28.56 28.77 28.41 28.63 3,568,350 +0.16(+0.57%)
Mar 13, 2013 28.17 28.57 28.14 28.47 3,511,883 +0.21(+0.74%)
Mar 12, 2013 27.94 28.31 27.93 28.26 3,810,394 +0.20(+0.71%)
Mar 11, 2013 28.20 28.29 27.87 28.06 3,573,768 -0.19(-0.66%)
Mar 08, 2013 28.24 28.33 28.00 28.25 3,404,420 +0.06(+0.20%)
Mar 07, 2013 28.35 28.49 27.98 28.19 3,582,315 -0.12(-0.41%)
Mar 06, 2013 28.35 28.61 28.20 28.31 2,889,766 -0.04(-0.13%)
Mar 05, 2013 28.30 28.50 28.10 28.35 4,516,299 +0.15(+0.53%)
Mar 04, 2013 27.74 28.22 27.74 28.20 3,206,204 +0.47(+1.69%)
Mar 01, 2013 27.83 27.83 27.51 27.73 4,678,847 -0.10(-0.35%)
Feb 28, 2013 27.83 27.98 27.73 27.83 3,838,657 +0.07(+0.25%)
Feb 27, 2013 27.01 27.78 26.96 27.76 5,356,744 +0.49(+1.79%)
Feb 26, 2013 26.85 27.42 26.85 27.27 3,638,045 +0.09(+0.32%)
Feb 25, 2013 27.57 27.70 27.19 27.19 3,999,212 -0.17(-0.64%)
Feb 22, 2013 27.66 27.68 27.06 27.36 3,047,370 -0.07(-0.27%)
Feb 21, 2013 27.53 27.74 27.27 27.44 4,811,926 -0.25(-0.91%)
Feb 20, 2013 28.26 28.26 27.64 27.69 5,534,376 -0.51(-1.81%)
Feb 19, 2013 27.33 28.20 27.30 28.20 8,252,077 +0.95(+3.48%)
Feb 15, 2013 26.60 27.53 26.55 27.25 9,296,015 +0.88(+3.32%)
Feb 14, 2013 26.21 26.50 25.94 26.37 6,717,012 +0.08(+0.32%)
Feb 13, 2013 26.35 26.42 26.15 26.29 3,893,593 -0.06(-0.24%)
Feb 12, 2013 26.32 26.57 26.21 26.35 3,825,347 +0.10(+0.39%)
Feb 11, 2013 26.29 26.39 26.04 26.25 3,598,858 -0.16(-0.61%)
Feb 08, 2013 26.57 26.73 26.28 26.41 5,550,386 -0.15(-0.56%)
Feb 07, 2013 26.10 26.66 25.97 26.56 6,933,193 +0.45(+1.74%)
Feb 06, 2013 25.73 26.42 25.67 26.10 7,045,400 +0.73(+2.88%)
Feb 04, 2013 25.47 25.84 25.32 25.37 5,988,293 -0.14(-0.57%)
Feb 01, 2013 25.74 25.74 25.44 25.52 4,847,781 +0.05(+0.20%)
Jan 31, 2013 25.20 25.69 25.20 25.47 5,756,508 +0.32(+1.26%)
Jan 30, 2013 25.28 25.52 25.15 25.15 4,000,875 -0.22(-0.86%)
Jan 29, 2013 25.52 25.55 25.26 25.37 4,267,415 -0.12(-0.47%)
Jan 28, 2013 25.67 25.69 25.28 25.49 5,460,550 -0.22(-0.86%)
Jan 25, 2013 25.17 25.75 25.02 25.71 7,595,526 +0.55(+2.19%)
Jan 24, 2013 25.99 26.07 24.64 25.16 11,801,493 -0.86(-3.30%)
Jan 23, 2013 25.48 26.04 25.31 26.02 5,715,350 +0.32(+1.26%)
Jan 22, 2013 25.60 25.74 25.44 25.70 5,998,948 +0.16(+0.64%)
Jan 18, 2013 26.09 26.09 25.42 25.53 10,674,795 -0.55(-2.11%)
Jan 17, 2013 26.44 26.49 25.65 26.08 6,409,031 -0.31(-1.16%)
Jan 16, 2013 26.60 26.66 26.26 26.39 2,515,398 -0.17(-0.64%)
Jan 15, 2013 26.47 26.87 26.31 26.56 5,697,272 +0.00(+0.01%)
Jan 14, 2013 25.71 26.58 25.54 26.56 4,333,267 +0.84(+3.28%)
Jan 11, 2013 26.20 26.20 25.71 25.71 4,042,490 -0.33(-1.27%)
Jan 10, 2013 25.57 26.05 25.44 26.05 5,056,916 +0.56(+2.18%)
Jan 09, 2013 25.81 25.93 25.41 25.49 5,519,896 -0.27(-1.07%)
Jan 08, 2013 25.73 26.02 25.64 25.76 5,110,798 -0.02(-0.06%)
Jan 07, 2013 26.27 26.35 25.59 25.78 6,774,637 -0.76(-2.88%)
Jan 04, 2013 26.32 26.58 26.10 26.54 3,927,831 +0.35(+1.33%)
Jan 03, 2013 26.02 26.28 25.93 26.20 4,579,046 +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.