Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.22 36.41 35.21 36.01 25,145,876 +0.90(+2.56%)
Mar 27, 2013 34.00 35.20 33.79 35.11 25,030,390 +1.44(+4.28%)
Mar 26, 2013 33.22 33.77 33.19 33.67 9,626,256 +0.57(+1.73%)
Mar 25, 2013 33.86 33.94 32.93 33.10 16,544,446 -0.39(-1.16%)
Mar 22, 2013 33.21 33.52 32.99 33.49 11,266,838 +0.71(+2.18%)
Mar 21, 2013 32.71 32.92 32.57 32.77 17,144,068 +0.01(+0.05%)
Mar 20, 2013 32.97 32.98 32.59 32.76 9,569,073 +0.10(+0.32%)
Mar 19, 2013 32.97 33.11 32.21 32.66 12,311,539 -0.31(-0.94%)
Mar 18, 2013 32.92 33.12 32.45 32.97 12,345,427 -0.27(-0.82%)
Mar 15, 2013 33.71 33.85 33.08 33.24 19,308,226 -0.52(-1.55%)
Mar 14, 2013 33.77 33.95 33.61 33.76 12,203,391 +0.01(+0.02%)
Mar 13, 2013 33.96 33.96 33.56 33.75 8,306,271 -0.23(-0.67%)
Mar 12, 2013 33.83 34.12 33.50 33.98 13,475,694 +0.18(+0.52%)
Mar 11, 2013 33.48 33.81 33.24 33.80 9,917,966 +0.38(+1.12%)
Mar 08, 2013 33.29 33.52 32.75 33.43 9,356,822 +0.35(+1.07%)
Mar 07, 2013 33.19 33.26 32.75 33.08 12,470,801 -0.33(-0.99%)
Mar 06, 2013 33.28 33.44 32.85 33.41 11,608,798 +0.28(+0.84%)
Mar 05, 2013 32.63 33.54 32.63 33.13 20,502,642 +0.85(+2.62%)
Mar 04, 2013 32.03 32.29 31.77 32.28 11,978,112 +0.31(+0.97%)
Mar 01, 2013 31.37 32.01 31.18 31.97 15,349,225 +0.54(+1.71%)
Feb 28, 2013 31.61 31.77 31.43 31.43 13,731,603 -0.12(-0.40%)
Feb 27, 2013 31.19 31.85 30.97 31.56 10,852,851 +0.47(+1.51%)
Feb 26, 2013 31.01 31.21 30.68 31.09 9,779,271 +0.12(+0.38%)
Feb 25, 2013 31.47 31.90 30.95 30.97 12,993,251 -0.26(-0.85%)
Feb 22, 2013 30.65 31.27 30.61 31.24 8,344,317 +0.67(+2.19%)
Feb 21, 2013 30.77 30.79 30.30 30.57 13,276,388 -0.25(-0.81%)
Feb 20, 2013 31.28 31.52 30.81 30.82 12,763,464 -0.29(-0.95%)
Feb 19, 2013 31.09 31.67 30.95 31.11 15,693,701 +0.50(+1.63%)
Feb 15, 2013 30.50 30.69 30.39 30.61 10,901,589 +0.00(+0.00%)
Feb 14, 2013 30.30 30.72 30.25 30.61 11,806,708 +0.15(+0.48%)
Feb 13, 2013 30.14 30.54 30.05 30.46 10,821,188 +0.42(+1.40%)
Feb 12, 2013 29.77 30.13 29.65 30.04 13,305,933 +0.32(+1.06%)
Feb 11, 2013 30.10 30.18 29.55 29.73 15,032,875 -0.37(-1.22%)
Feb 08, 2013 29.67 30.37 29.54 30.10 12,188,695 +0.40(+1.34%)
Feb 07, 2013 29.27 29.77 29.05 29.70 15,899,383 +0.33(+1.13%)
Feb 06, 2013 29.88 29.89 29.10 29.37 15,824,166 +0.24(+0.81%)
Feb 04, 2013 29.96 30.10 29.07 29.13 17,345,162 -0.71(-2.39%)
Feb 01, 2013 29.56 30.27 29.39 29.85 17,708,796 +0.82(+2.81%)
Jan 31, 2013 29.25 29.30 28.87 29.03 10,812,413 -0.29(-1.00%)
Jan 30, 2013 29.41 29.72 29.18 29.32 9,893,065 -0.04(-0.13%)
Jan 29, 2013 28.95 29.45 28.91 29.36 11,469,333 +0.34(+1.17%)
Jan 28, 2013 29.48 29.57 28.85 29.02 8,125,237 -0.18(-0.60%)
Jan 25, 2013 28.84 29.20 28.83 29.20 49,589,412 +0.35(+1.22%)
Jan 24, 2013 28.44 28.97 28.36 28.84 15,201,343 +0.57(+2.03%)
Jan 23, 2013 28.65 28.76 28.16 28.27 12,213,964 -0.39(-1.37%)
Jan 22, 2013 28.91 28.95 28.51 28.66 10,900,033 -0.14(-0.47%)
Jan 18, 2013 28.53 28.82 28.48 28.80 13,383,738 +0.28(+0.97%)
Jan 17, 2013 28.47 28.73 28.19 28.52 12,024,753 +0.13(+0.47%)
Jan 16, 2013 28.44 28.50 28.18 28.39 14,155,197 -0.07(-0.25%)
Jan 15, 2013 28.48 28.83 28.36 28.46 12,674,908 -0.15(-0.53%)
Jan 14, 2013 28.86 28.88 28.51 28.61 12,451,191 -0.11(-0.40%)
Jan 11, 2013 28.73 28.87 28.46 28.73 11,228,463 +0.05(+0.18%)
Jan 10, 2013 28.73 28.91 28.31 28.68 11,248,242 +0.03(+0.09%)
Jan 09, 2013 28.50 28.65 28.30 28.65 11,221,632 +0.17(+0.61%)
Jan 08, 2013 28.26 28.85 28.26 28.48 18,171,570 +0.19(+0.68%)
Jan 07, 2013 28.29 28.36 28.04 28.29 10,801,840 +0.43(+1.53%)
Jan 04, 2013 27.67 27.98 27.54 27.86 9,684,379 +0.28(+1.03%)
Jan 03, 2013 27.63 27.90 27.50 27.58 8,106,744 -0.04(-0.15%)
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.