Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.20 34.82 33.97 34.44 148,689 +0.26(+0.75%)
Mar 27, 2013 34.16 34.40 33.81 34.18 100,859 -0.24(-0.69%)
Mar 26, 2013 34.62 34.62 34.29 34.42 51,444 +0.08(+0.23%)
Mar 25, 2013 34.42 34.63 34.17 34.34 62,102 +0.01(+0.03%)
Mar 22, 2013 34.12 34.39 34.10 34.33 109,523 +0.44(+1.31%)
Mar 21, 2013 33.67 34.38 33.14 33.89 74,226 -0.11(-0.32%)
Mar 20, 2013 34.17 34.17 33.58 34.00 162,791 +0.09(+0.26%)
Mar 19, 2013 33.56 33.97 33.30 33.91 94,829 +0.43(+1.29%)
Mar 18, 2013 33.49 33.67 33.20 33.48 65,615 -0.33(-0.99%)
Mar 15, 2013 33.69 33.97 33.53 33.81 76,986 +0.20(+0.59%)
Mar 14, 2013 33.34 33.66 33.19 33.61 37,495 +0.43(+1.30%)
Mar 13, 2013 33.04 33.19 32.68 33.18 19,591 +0.27(+0.81%)
Mar 12, 2013 32.83 33.25 32.43 32.92 32,391 -0.08(-0.24%)
Mar 11, 2013 33.01 33.14 32.60 32.99 38,424 -0.04(-0.12%)
Mar 08, 2013 32.16 33.30 31.92 33.03 79,184 +1.21(+3.80%)
Mar 07, 2013 31.89 31.93 31.27 31.82 77,679 +0.00(+0.00%)
Mar 06, 2013 32.26 32.35 31.42 31.82 49,351 -0.25(-0.77%)
Mar 05, 2013 31.78 32.34 31.74 32.07 46,704 +0.54(+1.72%)
Mar 04, 2013 32.15 32.15 31.23 31.53 61,919 -0.66(-2.05%)
Mar 01, 2013 31.79 32.40 31.67 32.19 49,720 +0.04(+0.12%)
Feb 28, 2013 32.00 32.34 31.92 32.15 35,216 +0.05(+0.15%)
Feb 27, 2013 32.11 32.43 32.06 32.10 27,841 +0.03(+0.09%)
Feb 26, 2013 31.27 32.20 31.27 32.07 79,819 +0.96(+3.10%)
Feb 25, 2013 32.64 32.64 31.05 31.11 106,895 -1.38(-4.24%)
Feb 22, 2013 33.04 33.06 32.35 32.48 80,212 -0.47(-1.43%)
Feb 21, 2013 32.78 33.14 31.69 32.95 67,880 -0.02(-0.06%)
Feb 20, 2013 33.78 33.88 32.89 32.97 78,977 -0.80(-2.36%)
Feb 19, 2013 33.93 34.00 33.56 33.77 94,779 +0.08(+0.23%)
Feb 15, 2013 33.62 33.87 33.53 33.69 46,836 +0.30(+0.88%)
Feb 14, 2013 33.55 33.88 33.32 33.40 28,004 -0.21(-0.61%)
Feb 13, 2013 34.05 34.22 33.28 33.60 43,746 -0.32(-0.96%)
Feb 12, 2013 33.24 34.11 33.24 33.93 50,206 +0.73(+2.19%)
Feb 11, 2013 33.28 33.34 33.04 33.20 26,550 -0.05(-0.15%)
Feb 08, 2013 32.44 33.30 32.44 33.25 60,543 +0.80(+2.45%)
Feb 07, 2013 32.87 33.09 32.35 32.45 57,146 -0.52(-1.58%)
Feb 06, 2013 32.58 32.98 32.26 32.97 54,251 +1.12(+3.52%)
Feb 04, 2013 32.23 32.35 31.67 31.85 40,779 -0.52(-1.61%)
Feb 01, 2013 32.18 33.16 31.97 32.37 70,911 +0.30(+0.92%)
Jan 31, 2013 32.04 32.30 31.82 32.08 42,459 +0.04(+0.12%)
Jan 30, 2013 32.91 32.99 31.85 32.04 41,972 -0.81(-2.46%)
Jan 29, 2013 32.49 33.08 32.49 32.85 43,054 +0.23(+0.69%)
Jan 28, 2013 32.33 32.98 31.96 32.62 41,204 +0.36(+1.13%)
Jan 25, 2013 31.82 32.42 31.60 32.26 36,572 +0.48(+1.52%)
Jan 24, 2013 31.65 32.23 31.43 31.77 41,602 +0.27(+0.84%)
Jan 23, 2013 31.51 31.97 31.22 31.51 36,117 +0.08(+0.25%)
Jan 22, 2013 31.49 31.86 31.19 31.43 71,863 -0.13(-0.40%)
Jan 18, 2013 31.53 31.72 31.27 31.56 41,038 +0.08(+0.25%)
Jan 17, 2013 31.25 31.51 31.08 31.48 33,705 +0.41(+1.33%)
Jan 16, 2013 31.10 31.52 30.85 31.07 41,787 -0.18(-0.57%)
Jan 15, 2013 30.96 31.42 30.88 31.24 81,197 +0.04(+0.13%)
Jan 14, 2013 31.61 31.70 31.06 31.20 31,896 -0.42(-1.34%)
Jan 11, 2013 31.59 31.70 31.25 31.63 34,313 +0.10(+0.31%)
Jan 10, 2013 31.65 31.65 31.20 31.53 26,245 +0.07(+0.22%)
Jan 09, 2013 31.24 31.57 30.83 31.46 27,609 +0.38(+1.23%)
Jan 08, 2013 31.42 31.56 30.76 31.08 37,919 -0.29(-0.91%)
Jan 07, 2013 31.29 31.68 30.97 31.36 23,381 -0.11(-0.34%)
Jan 04, 2013 31.29 31.67 31.22 31.47 34,605 +0.21(+0.66%)
Jan 03, 2013 31.28 31.76 31.14 31.26 43,698 +0.12(+0.38%)
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.