Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.22 28.22 27.79 28.01 3,797,407 -0.29(-1.01%)
Mar 27, 2013 28.24 28.44 28.12 28.30 2,589,068 -0.08(-0.28%)
Mar 26, 2013 28.33 28.40 28.02 28.38 2,874,085 +0.21(+0.73%)
Mar 25, 2013 28.27 28.48 28.13 28.17 3,492,639 +0.04(+0.15%)
Mar 22, 2013 27.82 28.18 27.82 28.13 4,993,117 -0.07(-0.24%)
Mar 21, 2013 28.20 28.43 28.10 28.19 3,570,625 -0.20(-0.71%)
Mar 20, 2013 28.38 28.52 28.01 28.39 4,648,971 +0.12(+0.43%)
Mar 19, 2013 28.89 29.08 28.16 28.27 8,205,636 -1.20(-4.08%)
Mar 18, 2013 29.70 29.83 29.43 29.47 2,893,496 -0.47(-1.58%)
Mar 15, 2013 29.71 29.96 29.62 29.95 5,086,600 +0.15(+0.49%)
Mar 14, 2013 29.69 29.88 29.57 29.80 4,117,307 +0.16(+0.53%)
Mar 13, 2013 28.82 29.74 28.81 29.64 6,535,749 +0.90(+3.15%)
Mar 12, 2013 28.55 28.88 28.49 28.74 3,685,772 +0.17(+0.60%)
Mar 11, 2013 28.16 28.57 28.07 28.57 2,951,959 +0.45(+1.60%)
Mar 08, 2013 27.91 28.27 27.77 28.12 4,231,913 +0.28(+1.02%)
Mar 07, 2013 27.98 28.11 27.80 27.84 2,319,783 -0.05(-0.17%)
Mar 06, 2013 28.12 28.19 27.81 27.89 2,665,714 -0.24(-0.86%)
Mar 05, 2013 27.97 28.19 27.86 28.13 3,730,397 +0.17(+0.60%)
Mar 04, 2013 27.81 28.18 27.77 27.96 3,330,894 +0.13(+0.48%)
Mar 01, 2013 27.72 27.92 27.63 27.83 5,512,952 +0.04(+0.15%)
Feb 28, 2013 27.54 28.11 27.39 27.78 12,977,341 -0.31(-1.09%)
Feb 27, 2013 27.55 28.10 27.45 28.09 4,739,684 +0.58(+2.13%)
Feb 26, 2013 27.60 27.69 27.26 27.51 3,287,945 +0.08(+0.29%)
Feb 25, 2013 27.89 28.01 27.43 27.43 3,068,892 -0.41(-1.47%)
Feb 22, 2013 28.10 28.17 27.76 27.84 3,325,656 -0.19(-0.69%)
Feb 21, 2013 27.97 28.20 27.79 28.03 3,673,927 -0.04(-0.13%)
Feb 20, 2013 28.24 29.07 28.07 28.07 7,259,664 +0.05(+0.19%)
Feb 19, 2013 28.07 28.23 27.72 28.01 5,267,849 +0.08(+0.30%)
Feb 15, 2013 28.17 28.31 27.63 27.93 6,470,923 -0.39(-1.36%)
Feb 14, 2013 28.02 28.42 28.02 28.31 3,814,705 +0.23(+0.82%)
Feb 13, 2013 27.84 28.09 27.77 28.08 3,850,299 +0.33(+1.17%)
Feb 12, 2013 27.72 27.88 27.70 27.76 2,694,240 -0.03(-0.11%)
Feb 11, 2013 27.78 27.93 27.59 27.79 3,979,520 +0.06(+0.22%)
Feb 08, 2013 27.70 27.82 27.49 27.73 3,911,067 +0.12(+0.44%)
Feb 07, 2013 28.48 28.50 27.18 27.61 9,494,816 -0.27(-0.95%)
Feb 06, 2013 27.34 27.91 27.18 27.87 5,990,534 +0.63(+2.30%)
Feb 04, 2013 27.55 27.65 27.12 27.25 4,438,583 -0.48(-1.74%)
Feb 01, 2013 27.98 28.05 27.67 27.73 5,162,041 -0.17(-0.61%)
Jan 31, 2013 27.78 27.93 27.55 27.90 5,543,503 +0.34(+1.22%)
Jan 30, 2013 27.41 27.75 27.31 27.56 5,281,663 +0.13(+0.46%)
Jan 29, 2013 27.15 27.49 27.04 27.43 5,328,584 +0.25(+0.93%)
Jan 28, 2013 27.30 27.30 26.94 27.18 4,710,600 -0.09(-0.33%)
Jan 25, 2013 26.99 27.29 26.98 27.27 4,860,368 +0.21(+0.78%)
Jan 24, 2013 26.22 27.17 26.22 27.06 7,051,187 +0.87(+3.34%)
Jan 23, 2013 26.32 26.46 26.14 26.19 3,123,608 -0.15(-0.57%)
Jan 22, 2013 26.40 26.49 26.14 26.34 4,310,944 -0.08(-0.30%)
Jan 18, 2013 26.30 26.58 26.11 26.41 4,863,289 +0.23(+0.87%)
Jan 17, 2013 25.92 26.38 25.90 26.19 5,296,533 +0.40(+1.54%)
Jan 16, 2013 25.72 25.91 25.61 25.79 4,456,175 +0.02(+0.09%)
Jan 15, 2013 25.33 25.84 25.33 25.76 5,888,876 +0.46(+1.81%)
Jan 14, 2013 25.34 25.45 25.20 25.31 3,119,606 -0.02(-0.07%)
Jan 11, 2013 25.70 25.70 25.29 25.32 4,373,637 -0.29(-1.13%)
Jan 10, 2013 25.35 25.63 25.27 25.61 5,663,792 +0.33(+1.31%)
Jan 09, 2013 25.01 25.43 25.00 25.28 5,152,162 +0.08(+0.33%)
Jan 08, 2013 25.28 25.54 25.20 25.20 6,168,950 -0.10(-0.38%)
Jan 07, 2013 25.40 25.63 25.22 25.29 4,530,109 -0.16(-0.62%)
Jan 04, 2013 25.52 25.70 25.38 25.45 5,686,676 -0.07(-0.28%)
Jan 03, 2013 25.06 25.79 24.92 25.52 13,541,212 +0.08(+0.33%)
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.