Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.37 33.64 33.27 33.60 6,969,374 +0.35(+1.07%)
Mar 27, 2013 33.10 33.35 33.08 33.25 5,662,493 +0.11(+0.33%)
Mar 26, 2013 32.84 33.14 32.77 33.14 5,222,162 +0.37(+1.14%)
Mar 25, 2013 32.82 33.14 32.61 32.76 4,962,868 -0.05(-0.15%)
Mar 22, 2013 32.67 32.91 32.64 32.81 4,881,875 +0.20(+0.61%)
Mar 21, 2013 32.40 32.92 32.23 32.61 10,389,385 +0.17(+0.53%)
Mar 20, 2013 31.73 32.72 31.62 32.44 13,288,817 +0.81(+2.56%)
Mar 19, 2013 31.60 31.69 31.46 31.63 6,133,211 +0.06(+0.19%)
Mar 18, 2013 31.33 31.66 31.30 31.57 5,205,395 +0.06(+0.19%)
Mar 15, 2013 31.49 31.62 31.36 31.51 7,607,910 -0.12(-0.39%)
Mar 14, 2013 31.68 31.71 31.48 31.63 5,244,850 -0.04(-0.13%)
Mar 13, 2013 31.56 31.69 31.46 31.67 5,327,262 +0.14(+0.45%)
Mar 12, 2013 31.04 31.58 31.01 31.53 6,891,902 +0.39(+1.25%)
Mar 11, 2013 31.39 31.48 31.04 31.14 9,289,921 -0.43(-1.36%)
Mar 08, 2013 31.70 31.77 31.55 31.57 4,795,609 -0.09(-0.28%)
Mar 07, 2013 31.65 31.81 31.62 31.66 4,816,453 +0.02(+0.06%)
Mar 06, 2013 31.72 31.84 31.60 31.64 5,076,435 -0.04(-0.13%)
Mar 05, 2013 31.69 31.81 31.61 31.68 6,330,917 +0.03(+0.09%)
Mar 04, 2013 31.59 31.68 31.51 31.65 6,223,467 +0.04(+0.13%)
Mar 01, 2013 31.49 31.71 31.22 31.61 8,042,780 +0.10(+0.30%)
Feb 28, 2013 31.61 31.66 31.49 31.52 4,962,317 -0.02(-0.06%)
Feb 27, 2013 31.34 31.60 31.22 31.54 3,828,555 +0.18(+0.59%)
Feb 26, 2013 31.05 31.37 30.98 31.35 7,371,077 +0.40(+1.30%)
Feb 25, 2013 31.17 31.35 30.95 30.95 6,322,060 -0.17(-0.55%)
Feb 22, 2013 30.89 31.12 30.84 31.12 4,463,651 +0.23(+0.75%)
Feb 21, 2013 30.93 30.97 30.79 30.89 5,773,755 -0.10(-0.31%)
Feb 20, 2013 30.93 31.16 30.76 30.98 7,908,875 +0.03(+0.09%)
Feb 19, 2013 30.44 30.96 30.32 30.96 9,370,215 +0.57(+1.88%)
Feb 15, 2013 30.38 30.40 30.08 30.38 9,778,206 +0.19(+0.63%)
Feb 14, 2013 29.44 30.34 29.31 30.19 17,352,918 +0.91(+3.09%)
Feb 13, 2013 29.29 29.36 29.20 29.29 4,532,856 +0.01(+0.02%)
Feb 12, 2013 29.03 29.29 29.03 29.28 5,653,065 +0.20(+0.70%)
Feb 11, 2013 29.02 29.08 28.96 29.08 3,462,718 +0.05(+0.16%)
Feb 08, 2013 28.93 29.07 28.90 29.03 3,070,698 +0.09(+0.31%)
Feb 07, 2013 28.83 29.03 28.80 28.94 4,095,149 +0.07(+0.26%)
Feb 06, 2013 28.62 28.86 28.59 28.86 5,166,804 +0.42(+1.46%)
Feb 04, 2013 28.60 28.70 28.43 28.45 4,135,668 -0.26(-0.90%)
Feb 01, 2013 28.83 28.93 28.64 28.71 4,067,160 +0.13(+0.45%)
Jan 31, 2013 28.65 28.78 28.58 28.58 5,455,937 -0.07(-0.24%)
Jan 30, 2013 28.59 28.74 28.52 28.65 4,423,092 +0.05(+0.17%)
Jan 29, 2013 28.39 28.63 28.35 28.60 3,749,648 +0.16(+0.55%)
Jan 28, 2013 28.41 28.50 28.31 28.44 3,852,974 -0.01(-0.02%)
Jan 25, 2013 28.52 28.53 28.39 28.45 3,811,030 +0.03(+0.12%)
Jan 24, 2013 28.24 28.50 28.24 28.41 3,862,768 +0.13(+0.46%)
Jan 23, 2013 28.27 28.35 28.12 28.29 3,217,576 +0.01(+0.05%)
Jan 22, 2013 28.20 28.35 28.16 28.27 4,028,794 +0.08(+0.29%)
Jan 18, 2013 28.07 28.19 28.01 28.19 4,338,219 +0.15(+0.53%)
Jan 17, 2013 27.89 28.15 27.87 28.04 4,476,681 +0.21(+0.76%)
Jan 16, 2013 27.82 27.95 27.76 27.83 4,861,439 +0.01(+0.05%)
Jan 15, 2013 27.85 27.88 27.73 27.82 4,806,472 -0.07(-0.27%)
Jan 14, 2013 27.73 27.99 27.70 27.89 5,100,154 +0.21(+0.76%)
Jan 11, 2013 27.93 28.04 27.56 27.68 10,770,468 -0.67(-2.36%)
Jan 10, 2013 28.14 28.35 28.04 28.35 5,524,594 +0.25(+0.90%)
Jan 09, 2013 28.12 28.19 27.96 28.09 4,178,783 -0.03(-0.10%)
Jan 08, 2013 28.07 28.20 27.94 28.12 7,264,557 +0.00(+0.00%)
Jan 07, 2013 28.12 28.22 28.00 28.12 6,988,556 -0.12(-0.41%)
Jan 04, 2013 28.01 28.30 27.91 28.24 5,997,919 +0.29(+1.04%)
Jan 03, 2013 28.01 28.05 27.83 27.95 6,013,519 +0.01(+0.05%)
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.