Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.21 29.41 29.13 29.13 511,039 +0.20(+0.69%)
Mar 27, 2013 28.77 28.98 28.72 28.93 433,740 -0.07(-0.23%)
Mar 26, 2013 28.91 29.00 28.82 29.00 800,243 -0.04(-0.12%)
Mar 25, 2013 29.08 29.09 28.92 29.03 489,680 +0.09(+0.32%)
Mar 22, 2013 28.90 29.15 28.89 28.94 779,314 +0.19(+0.66%)
Mar 21, 2013 28.60 28.87 28.59 28.75 466,491 -0.19(-0.67%)
Mar 20, 2013 29.14 29.21 28.88 28.94 966,016 +0.14(+0.47%)
Mar 19, 2013 28.77 28.92 28.71 28.81 715,601 +0.24(+0.84%)
Mar 18, 2013 28.72 28.73 28.53 28.57 733,259 -0.21(-0.74%)
Mar 15, 2013 28.69 28.84 28.56 28.78 2,698,022 +0.27(+0.96%)
Mar 14, 2013 28.44 28.60 28.25 28.51 1,872,756 +0.04(+0.14%)
Mar 13, 2013 28.51 28.53 28.38 28.47 796,399 -0.44(-1.52%)
Mar 12, 2013 28.89 29.01 28.81 28.90 620,111 -0.17(-0.58%)
Mar 11, 2013 28.89 29.10 28.88 29.07 732,592 +0.41(+1.42%)
Mar 08, 2013 28.71 28.71 28.53 28.66 549,907 +0.14(+0.50%)
Mar 07, 2013 28.48 28.53 28.41 28.52 645,708 -0.05(-0.17%)
Mar 06, 2013 28.64 28.65 28.43 28.57 1,032,183 -0.37(-1.27%)
Mar 05, 2013 29.05 29.13 28.88 28.94 524,902 +0.03(+0.10%)
Mar 04, 2013 28.79 28.99 28.74 28.91 1,269,913 +0.64(+2.25%)
Mar 01, 2013 28.21 28.38 27.98 28.27 523,651 +0.28(+0.99%)
Feb 28, 2013 27.92 28.20 27.89 28.00 1,467,204 -0.02(-0.08%)
Feb 27, 2013 27.81 28.07 27.70 28.02 1,101,699 +0.17(+0.63%)
Feb 26, 2013 28.00 28.16 27.81 27.84 888,295 +0.12(+0.42%)
Feb 25, 2013 27.93 27.99 27.64 27.73 1,050,494 -0.72(-2.55%)
Feb 22, 2013 28.40 28.45 28.21 28.45 509,106 +0.14(+0.51%)
Feb 21, 2013 28.15 28.32 27.99 28.31 707,502 -0.13(-0.46%)
Feb 20, 2013 28.46 28.61 28.41 28.44 823,216 +0.30(+1.06%)
Feb 19, 2013 27.94 28.15 27.93 28.14 790,404 +0.21(+0.75%)
Feb 15, 2013 27.91 28.01 27.80 27.93 385,842 +0.04(+0.13%)
Feb 14, 2013 27.99 28.00 27.84 27.89 810,552 -0.11(-0.38%)
Feb 13, 2013 27.95 28.09 27.90 28.00 630,932 +0.16(+0.56%)
Feb 12, 2013 27.84 27.93 27.81 27.85 356,237 +0.09(+0.34%)
Feb 11, 2013 27.96 27.97 27.65 27.75 1,153,477 -0.14(-0.49%)
Feb 08, 2013 27.60 27.98 27.60 27.89 1,484,997 +0.42(+1.54%)
Feb 07, 2013 27.50 27.54 27.33 27.46 1,005,045 -0.18(-0.66%)
Feb 06, 2013 27.71 27.71 27.51 27.65 456,385 -0.14(-0.50%)
Feb 04, 2013 27.88 27.89 27.71 27.79 862,993 -0.30(-1.06%)
Feb 01, 2013 28.21 28.29 28.01 28.08 1,284,280 +0.19(+0.68%)
Jan 31, 2013 27.87 28.10 27.82 27.89 774,131 +0.11(+0.41%)
Jan 30, 2013 27.69 27.87 27.63 27.78 574,591 -0.15(-0.53%)
Jan 29, 2013 27.77 27.99 27.73 27.93 551,903 +0.36(+1.31%)
Jan 28, 2013 27.58 27.60 27.46 27.57 968,102 -0.16(-0.57%)
Jan 25, 2013 27.58 27.73 27.48 27.73 702,440 +0.13(+0.49%)
Jan 24, 2013 27.44 27.67 27.44 27.59 598,683 +0.32(+1.18%)
Jan 23, 2013 27.28 27.35 27.17 27.27 846,127 -0.20(-0.74%)
Jan 22, 2013 27.39 27.55 27.35 27.48 781,681 +0.30(+1.11%)
Jan 18, 2013 27.27 27.27 27.04 27.17 804,540 -0.03(-0.13%)
Jan 17, 2013 27.17 27.27 27.01 27.21 602,396 +0.01(+0.05%)
Jan 16, 2013 27.33 27.40 27.20 27.20 618,122 -0.13(-0.46%)
Jan 15, 2013 27.27 27.39 27.25 27.32 1,230,356 +0.08(+0.30%)
Jan 14, 2013 27.19 27.25 27.10 27.24 492,325 -0.12(-0.43%)
Jan 11, 2013 27.35 27.39 27.20 27.36 1,336,691 -0.27(-0.98%)
Jan 10, 2013 27.45 27.65 27.39 27.63 794,494 +0.26(+0.96%)
Jan 09, 2013 27.48 27.53 27.30 27.37 759,370 -0.14(-0.51%)
Jan 08, 2013 27.48 27.55 27.41 27.51 1,069,748 -0.08(-0.30%)
Jan 07, 2013 27.71 27.73 27.49 27.59 1,885,209 +0.17(+0.62%)
Jan 04, 2013 27.35 27.48 27.25 27.42 614,252 +0.35(+1.28%)
Jan 03, 2013 27.17 27.19 27.01 27.08 654,145 -0.14(-0.51%)
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.