Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.25 28.42 27.99 28.05 5,323,876 -0.24(-0.85%)
Mar 27, 2013 28.23 28.37 27.87 28.30 4,124,385 -0.05(-0.18%)
Mar 26, 2013 28.25 28.48 28.19 28.35 4,325,618 +0.29(+1.04%)
Mar 25, 2013 28.59 28.64 27.93 28.05 6,114,348 -0.37(-1.29%)
Mar 22, 2013 28.56 28.65 28.33 28.42 4,189,164 +0.01(+0.03%)
Mar 21, 2013 28.64 28.84 28.41 28.41 4,623,869 -0.37(-1.30%)
Mar 20, 2013 28.66 28.89 28.39 28.79 6,818,093 +0.53(+1.88%)
Mar 19, 2013 29.01 29.14 28.05 28.25 8,940,092 -0.85(-2.92%)
Mar 18, 2013 28.80 29.34 28.69 29.10 5,372,989 -0.07(-0.26%)
Mar 15, 2013 28.79 29.33 28.77 29.18 6,936,025 +0.26(+0.89%)
Mar 14, 2013 28.69 28.99 28.66 28.92 4,648,489 +0.32(+1.13%)
Mar 13, 2013 28.34 28.64 28.28 28.59 4,503,434 +0.25(+0.88%)
Mar 12, 2013 28.05 28.41 27.92 28.35 4,434,402 +0.29(+1.04%)
Mar 11, 2013 27.75 28.14 27.60 28.05 3,837,872 +0.17(+0.63%)
Mar 08, 2013 27.96 28.09 27.80 27.88 6,088,708 +0.14(+0.51%)
Mar 07, 2013 27.33 27.82 27.22 27.74 6,463,913 +0.49(+1.80%)
Mar 06, 2013 27.24 27.35 27.04 27.25 4,624,463 +0.17(+0.65%)
Mar 05, 2013 27.01 27.26 26.70 27.07 6,035,045 +0.14(+0.53%)
Mar 04, 2013 27.25 27.28 26.75 26.93 6,276,358 -0.43(-1.58%)
Mar 01, 2013 27.70 27.73 27.10 27.36 7,247,895 -0.51(-1.82%)
Feb 28, 2013 27.94 28.22 27.86 27.87 5,312,348 +0.07(+0.24%)
Feb 27, 2013 27.32 27.91 27.29 27.80 5,365,100 +0.47(+1.70%)
Feb 26, 2013 27.51 27.60 26.79 27.34 8,568,673 -0.07(-0.24%)
Feb 25, 2013 29.07 29.09 27.41 27.41 10,496,360 -1.47(-5.10%)
Feb 22, 2013 28.71 29.01 28.41 28.88 6,374,086 +0.27(+0.96%)
Feb 21, 2013 28.67 28.75 28.21 28.60 9,269,614 -0.16(-0.55%)
Feb 20, 2013 29.68 29.72 28.74 28.76 6,893,523 -0.95(-3.19%)
Feb 19, 2013 29.10 29.83 29.06 29.71 9,819,207 +0.87(+3.03%)
Feb 15, 2013 29.30 29.43 28.43 28.84 9,042,124 -0.42(-1.45%)
Feb 14, 2013 28.85 29.33 28.80 29.26 6,161,477 +0.31(+1.09%)
Feb 13, 2013 28.71 28.98 28.70 28.95 6,156,196 +0.29(+1.01%)
Feb 12, 2013 28.46 28.71 28.29 28.66 6,195,617 +0.25(+0.87%)
Feb 11, 2013 28.62 28.76 28.29 28.41 5,628,129 -0.18(-0.64%)
Feb 08, 2013 28.24 28.59 28.18 28.59 6,836,385 +0.44(+1.56%)
Feb 07, 2013 28.32 28.56 27.72 28.15 5,950,420 -0.33(-1.16%)
Feb 06, 2013 28.05 28.52 27.94 28.48 11,392,358 +0.19(+0.67%)
Feb 04, 2013 28.13 28.37 27.94 28.29 5,612,359 -0.03(-0.12%)
Feb 01, 2013 28.06 28.35 27.83 28.32 6,413,519 +0.50(+1.78%)
Jan 31, 2013 27.66 27.98 27.42 27.83 5,858,407 +0.05(+0.18%)
Jan 30, 2013 28.13 28.32 27.71 27.78 5,392,436 -0.31(-1.12%)
Jan 29, 2013 27.80 28.15 27.64 28.09 5,204,513 +0.34(+1.22%)
Jan 28, 2013 28.12 28.12 27.48 27.75 4,811,449 -0.22(-0.77%)
Jan 25, 2013 28.06 28.19 27.81 27.97 4,907,141 +0.01(+0.03%)
Jan 24, 2013 27.93 28.36 27.87 27.96 6,246,012 +0.09(+0.33%)
Jan 23, 2013 27.70 27.96 27.60 27.87 5,624,022 +0.10(+0.36%)
Jan 22, 2013 27.41 27.78 27.16 27.77 6,142,993 +0.38(+1.39%)
Jan 18, 2013 27.27 27.60 27.07 27.39 6,168,711 -0.07(-0.24%)
Jan 17, 2013 26.93 27.62 26.84 27.46 8,671,029 +0.70(+2.60%)
Jan 16, 2013 26.37 26.81 26.14 26.76 6,808,602 +0.32(+1.22%)
Jan 15, 2013 26.35 26.50 26.26 26.44 5,416,499 -0.11(-0.41%)
Jan 14, 2013 26.58 26.71 26.34 26.54 3,990,387 -0.07(-0.28%)
Jan 11, 2013 26.74 26.88 26.40 26.62 4,030,543 -0.11(-0.40%)
Jan 10, 2013 26.39 26.82 26.37 26.73 5,343,770 +0.52(+1.99%)
Jan 09, 2013 26.50 26.55 26.06 26.21 3,838,353 -0.24(-0.91%)
Jan 08, 2013 26.30 26.50 26.08 26.45 4,143,420 +0.07(+0.28%)
Jan 07, 2013 26.34 26.58 26.20 26.37 5,775,964 -0.13(-0.50%)
Jan 04, 2013 26.10 26.50 26.10 26.50 4,168,412 +0.35(+1.33%)
Jan 03, 2013 26.13 26.44 25.97 26.16 4,415,827 -0.05(-0.19%)
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.