Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.97 30.14 29.90 30.07 24,473,642 +0.07(+0.23%)
Mar 27, 2013 30.02 30.10 29.87 30.00 16,126,707 -0.20(-0.65%)
Mar 26, 2013 29.90 30.20 29.86 30.20 17,808,260 +0.48(+1.60%)
Mar 25, 2013 29.90 29.93 29.60 29.72 19,282,618 -0.14(-0.48%)
Mar 22, 2013 29.84 30.01 29.80 29.86 14,676,941 +0.07(+0.25%)
Mar 21, 2013 29.95 30.05 29.76 29.79 17,500,096 -0.22(-0.75%)
Mar 20, 2013 29.93 30.13 29.85 30.01 22,012,690 +0.29(+0.96%)
Mar 19, 2013 29.73 29.82 29.66 29.73 22,791,470 +0.05(+0.16%)
Mar 18, 2013 29.78 29.89 29.64 29.68 17,813,352 -0.31(-1.04%)
Mar 15, 2013 29.82 29.99 29.79 29.99 35,792,344 -0.12(-0.41%)
Mar 14, 2013 30.41 30.44 29.66 30.11 38,067,320 -0.22(-0.72%)
Mar 13, 2013 30.30 30.43 30.26 30.33 26,352,686 -0.31(-1.00%)
Mar 12, 2013 29.70 30.90 30.53 30.64 82,335,856 +0.94(+3.16%)
Mar 11, 2013 29.22 29.71 29.16 29.70 56,803,712 +0.47(+1.61%)
Mar 08, 2013 29.52 29.59 29.20 29.23 43,034,200 -0.20(-0.69%)
Mar 07, 2013 29.81 29.88 29.31 29.43 20,202,304 -0.28(-0.94%)
Mar 06, 2013 29.45 29.75 29.29 29.71 27,075,332 +0.29(+0.99%)
Mar 05, 2013 29.66 29.69 29.32 29.42 22,224,784 -0.06(-0.21%)
Mar 04, 2013 29.20 29.49 29.09 29.48 20,818,888 +0.48(+1.67%)
Mar 01, 2013 28.80 29.03 28.80 29.00 21,786,228 -0.07(-0.23%)
Feb 28, 2013 29.33 29.37 29.07 29.07 20,896,554 -0.16(-0.56%)
Feb 27, 2013 28.75 29.35 28.75 29.23 19,002,934 +0.37(+1.30%)
Feb 26, 2013 29.08 29.11 28.64 28.86 20,441,740 -0.37(-1.28%)
Feb 22, 2013 28.97 29.43 28.93 29.23 22,632,386 +0.32(+1.11%)
Feb 21, 2013 28.91 28.96 28.75 28.91 17,382,498 -0.11(-0.38%)
Feb 20, 2013 28.82 29.08 28.72 29.02 24,699,728 +0.30(+1.04%)
Feb 19, 2013 28.30 28.72 28.29 28.72 19,560,402 +0.54(+1.93%)
Feb 15, 2013 28.20 28.23 28.05 28.18 22,904,026 +0.16(+0.56%)
Feb 14, 2013 27.92 28.04 27.77 28.02 24,009,712 +0.03(+0.10%)
Feb 13, 2013 28.18 28.22 27.90 27.99 23,239,512 -0.20(-0.72%)
Feb 12, 2013 28.14 28.28 27.98 28.20 14,695,396 +0.05(+0.17%)
Feb 11, 2013 28.02 28.23 27.95 28.15 16,775,936 +0.14(+0.49%)
Feb 08, 2013 27.93 28.01 27.86 28.01 21,553,276 +0.12(+0.44%)
Feb 07, 2013 27.96 28.09 27.81 27.89 23,777,832 -0.06(-0.22%)
Feb 06, 2013 28.13 28.20 27.88 27.95 25,554,828 +0.16(+0.59%)
Feb 04, 2013 28.16 28.34 27.77 27.79 43,233,272 -0.67(-2.34%)
Feb 01, 2013 28.73 29.08 28.24 28.46 55,408,040 -0.97(-3.28%)
Jan 31, 2013 29.54 29.69 29.42 29.42 21,376,560 -0.17(-0.57%)
Jan 30, 2013 29.70 29.77 29.56 29.59 18,629,180 -0.11(-0.37%)
Jan 29, 2013 29.38 29.75 29.24 29.70 23,109,358 +0.50(+1.70%)
Jan 28, 2013 29.48 29.57 29.20 29.20 17,419,842 -0.36(-1.22%)
Jan 25, 2013 29.33 29.56 29.06 29.56 19,359,270 +0.31(+1.07%)
Jan 24, 2013 29.22 29.39 29.20 29.25 18,370,046 +0.12(+0.42%)
Jan 23, 2013 29.25 29.31 28.94 29.13 20,836,696 -0.26(-0.88%)
Jan 22, 2013 29.09 29.40 28.99 29.39 17,982,678 +0.15(+0.51%)
Jan 18, 2013 29.17 29.24 29.01 29.24 24,161,208 +0.16(+0.54%)
Jan 17, 2013 29.12 29.15 28.94 29.08 22,803,094 +0.14(+0.49%)
Jan 16, 2013 29.18 29.27 28.91 28.94 17,509,564 -0.22(-0.77%)
Jan 15, 2013 29.51 29.62 29.12 29.16 17,458,954 -0.32(-1.08%)
Jan 14, 2013 29.46 29.64 29.29 29.48 16,342,522 +0.07(+0.25%)
Jan 11, 2013 29.05 29.48 29.05 29.41 17,846,276 +0.31(+1.05%)
Jan 10, 2013 29.16 29.35 29.08 29.10 19,068,230 +0.13(+0.45%)
Jan 09, 2013 28.84 29.01 28.71 28.97 14,807,705 +0.28(+0.97%)
Jan 08, 2013 28.74 29.04 28.69 28.69 21,685,974 +0.04(+0.14%)
Jan 07, 2013 28.60 28.70 28.47 28.65 16,912,830 +0.10(+0.36%)
Jan 04, 2013 28.88 28.91 28.45 28.55 22,685,080 -0.24(-0.85%)
Jan 03, 2013 28.50 28.86 27.97 28.80 34,608,960 +0.67(+2.39%)
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.