Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.16 30.33 30.10 30.26 24,316,586 +0.07(+0.23%)
Mar 27, 2013 30.21 30.30 30.06 30.19 16,023,216 -0.20(-0.65%)
Mar 26, 2013 30.09 30.40 30.06 30.39 17,693,978 +0.48(+1.60%)
Mar 25, 2013 30.09 30.12 29.79 29.91 19,158,874 -0.14(-0.48%)
Mar 22, 2013 30.03 30.20 29.99 30.06 14,582,754 +0.08(+0.25%)
Mar 21, 2013 30.15 30.25 29.96 29.98 17,387,792 -0.23(-0.75%)
Mar 20, 2013 30.12 30.32 30.04 30.21 21,871,426 +0.29(+0.96%)
Mar 19, 2013 29.92 30.02 29.85 29.92 22,645,210 +0.05(+0.16%)
Mar 18, 2013 29.97 30.08 29.83 29.87 17,699,038 -0.31(-1.04%)
Mar 15, 2013 30.01 30.19 29.98 30.19 35,562,652 -0.12(-0.41%)
Mar 14, 2013 30.61 30.64 29.85 30.31 37,823,028 -0.22(-0.72%)
Mar 13, 2013 30.49 30.62 30.45 30.53 26,183,572 -0.31(-1.00%)
Mar 12, 2013 29.89 31.10 30.72 30.84 81,807,480 +0.94(+3.16%)
Mar 11, 2013 29.41 29.90 29.35 29.89 56,439,184 +0.47(+1.61%)
Mar 08, 2013 29.71 29.78 29.39 29.42 42,758,032 -0.21(-0.69%)
Mar 07, 2013 30.00 30.08 29.50 29.62 20,072,660 -0.28(-0.94%)
Mar 06, 2013 29.65 29.95 29.48 29.91 26,901,580 +0.29(+0.99%)
Mar 05, 2013 29.85 29.88 29.51 29.61 22,082,160 -0.06(-0.21%)
Mar 04, 2013 29.39 29.68 29.28 29.67 20,685,284 +0.49(+1.67%)
Mar 01, 2013 28.98 29.21 28.98 29.19 21,646,418 -0.07(-0.23%)
Feb 28, 2013 29.52 29.56 29.25 29.25 20,762,452 -0.16(-0.56%)
Feb 27, 2013 28.94 29.54 28.94 29.42 18,880,984 +0.38(+1.30%)
Feb 26, 2013 29.27 29.30 28.82 29.04 20,310,558 -0.38(-1.28%)
Feb 22, 2013 29.15 29.62 29.12 29.42 22,487,146 +0.32(+1.11%)
Feb 21, 2013 29.10 29.15 28.94 29.10 17,270,948 -0.11(-0.37%)
Feb 20, 2013 29.00 29.27 28.91 29.21 24,541,222 +0.30(+1.04%)
Feb 19, 2013 28.48 28.91 28.47 28.91 19,434,876 +0.55(+1.93%)
Feb 15, 2013 28.39 28.41 28.23 28.36 22,757,044 +0.16(+0.56%)
Feb 14, 2013 28.10 28.22 27.95 28.20 23,855,634 +0.03(+0.10%)
Feb 13, 2013 28.36 28.41 28.08 28.17 23,090,374 -0.21(-0.72%)
Feb 12, 2013 28.32 28.46 28.16 28.38 14,601,090 +0.05(+0.17%)
Feb 11, 2013 28.20 28.41 28.13 28.33 16,668,278 +0.14(+0.49%)
Feb 08, 2013 28.11 28.19 28.04 28.19 21,414,960 +0.12(+0.44%)
Feb 07, 2013 28.14 28.28 27.99 28.07 23,625,240 -0.06(-0.22%)
Feb 06, 2013 28.31 28.38 28.06 28.13 25,390,834 +0.16(+0.59%)
Feb 04, 2013 28.34 28.52 27.95 27.97 42,955,828 -0.67(-2.34%)
Feb 01, 2013 28.92 29.27 28.42 28.64 55,052,468 -0.97(-3.28%)
Jan 31, 2013 29.73 29.88 29.61 29.61 21,239,380 -0.17(-0.57%)
Jan 30, 2013 29.89 29.97 29.75 29.78 18,509,630 -0.11(-0.37%)
Jan 29, 2013 29.57 29.95 29.43 29.89 22,961,058 +0.50(+1.70%)
Jan 28, 2013 29.67 29.76 29.39 29.39 17,308,054 -0.36(-1.22%)
Jan 25, 2013 29.52 29.75 29.25 29.75 19,235,034 +0.31(+1.07%)
Jan 24, 2013 29.41 29.58 29.39 29.44 18,252,158 +0.12(+0.42%)
Jan 23, 2013 29.44 29.49 29.13 29.32 20,702,980 -0.26(-0.88%)
Jan 22, 2013 29.28 29.59 29.17 29.58 17,867,276 +0.15(+0.51%)
Jan 18, 2013 29.36 29.43 29.20 29.43 24,006,158 +0.16(+0.54%)
Jan 17, 2013 29.31 29.34 29.12 29.27 22,656,758 +0.14(+0.49%)
Jan 16, 2013 29.36 29.46 29.10 29.12 17,397,198 -0.23(-0.77%)
Jan 15, 2013 29.70 29.81 29.31 29.35 17,346,912 -0.32(-1.08%)
Jan 14, 2013 29.65 29.83 29.47 29.67 16,237,646 +0.08(+0.25%)
Jan 11, 2013 29.24 29.67 29.24 29.60 17,731,750 +0.31(+1.05%)
Jan 10, 2013 29.35 29.54 29.27 29.29 18,945,862 +0.13(+0.45%)
Jan 09, 2013 29.02 29.20 28.89 29.16 14,712,679 +0.28(+0.97%)
Jan 08, 2013 28.93 29.23 28.88 28.88 21,546,808 +0.04(+0.14%)
Jan 07, 2013 28.78 28.89 28.65 28.84 16,804,294 +0.10(+0.36%)
Jan 04, 2013 29.07 29.10 28.63 28.73 22,539,500 -0.25(-0.85%)
Jan 03, 2013 28.68 29.05 28.15 28.98 34,386,864 +0.68(+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.