Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 31.70 31.84 31.58 31.70 443,969 -0.08(-0.25%)
Mar 27, 2013 31.60 31.80 31.26 31.78 696,681 +0.15(+0.46%)
Mar 26, 2013 31.68 31.86 31.45 31.63 991,017 +0.09(+0.30%)
Mar 25, 2013 31.98 32.03 31.42 31.54 675,605 -0.33(-1.03%)
Mar 22, 2013 31.86 32.14 31.76 31.86 540,393 +0.13(+0.41%)
Mar 21, 2013 32.13 32.18 31.63 31.73 557,607 -0.40(-1.26%)
Mar 20, 2013 31.90 32.32 31.66 32.14 831,811 +0.27(+0.84%)
Mar 19, 2013 31.77 31.97 31.30 31.87 803,999 +0.21(+0.65%)
Mar 18, 2013 31.58 31.85 31.49 31.67 906,724 -0.22(-0.70%)
Mar 15, 2013 31.72 31.89 31.32 31.89 1,518,405 +0.00(+0.00%)
Mar 14, 2013 32.02 32.06 31.27 31.89 1,921,215 -0.26(-0.80%)
Mar 13, 2013 32.06 32.20 31.80 32.15 1,146,421 +0.13(+0.40%)
Mar 12, 2013 32.22 32.35 31.43 32.02 2,317,841 -0.28(-0.88%)
Mar 11, 2013 32.77 32.83 32.15 32.30 1,181,100 -0.51(-1.55%)
Mar 08, 2013 32.82 32.96 32.63 32.81 797,030 +0.09(+0.26%)
Mar 07, 2013 32.84 33.03 32.56 32.72 810,743 -0.02(-0.05%)
Mar 06, 2013 32.91 33.38 32.74 32.74 818,780 -0.04(-0.13%)
Mar 05, 2013 32.30 32.92 32.24 32.78 1,061,587 +0.79(+2.47%)
Mar 04, 2013 31.80 32.13 31.60 31.99 1,033,070 +0.16(+0.51%)
Mar 01, 2013 31.76 31.99 31.42 31.83 773,631 -0.08(-0.24%)
Feb 28, 2013 32.14 32.55 31.82 31.91 1,218,254 +0.34(+1.06%)
Feb 27, 2013 31.61 31.93 31.43 31.57 1,055,734 +0.19(+0.60%)
Feb 26, 2013 31.80 31.80 31.19 31.38 1,437,411 -0.52(-1.62%)
Feb 22, 2013 31.72 32.06 31.21 31.90 889,148 +0.26(+0.81%)
Feb 21, 2013 31.48 31.80 31.33 31.64 935,162 +0.17(+0.55%)
Feb 20, 2013 32.21 32.23 31.39 31.47 1,311,648 -0.74(-2.30%)
Feb 19, 2013 32.32 32.40 31.78 32.21 1,567,100 -0.20(-0.61%)
Feb 15, 2013 32.04 32.59 31.94 32.41 1,493,403 +0.35(+1.10%)
Feb 14, 2013 32.14 32.49 31.85 32.05 1,293,560 +0.03(+0.08%)
Feb 13, 2013 32.06 32.23 31.59 32.03 1,315,700 +0.00(+0.00%)
Feb 12, 2013 32.31 32.45 31.85 32.03 1,352,248 -0.30(-0.93%)
Feb 11, 2013 31.98 32.90 31.90 32.33 2,521,562 +0.51(+1.59%)
Feb 08, 2013 31.37 31.84 31.37 31.82 1,285,555 +0.58(+1.84%)
Feb 07, 2013 31.21 31.44 30.88 31.24 1,369,449 -0.05(-0.16%)
Feb 06, 2013 31.12 31.32 31.00 31.30 964,975 -0.19(-0.60%)
Feb 04, 2013 31.50 31.61 31.31 31.49 1,503,475 -0.07(-0.22%)
Feb 01, 2013 31.89 31.97 31.48 31.55 3,185,146 +0.17(+0.55%)
Jan 31, 2013 31.71 34.38 30.77 31.38 5,552,733 +0.63(+2.04%)
Jan 30, 2013 30.97 31.37 30.67 30.75 1,758,188 -0.17(-0.56%)
Jan 29, 2013 31.71 31.79 30.80 30.93 1,185,685 -0.49(-1.56%)
Jan 28, 2013 31.75 31.80 31.33 31.42 591,464 -0.26(-0.81%)
Jan 25, 2013 31.59 31.99 31.26 31.67 833,913 +0.34(+1.10%)
Jan 24, 2013 30.85 31.49 30.56 31.33 896,392 +0.53(+1.73%)
Jan 23, 2013 31.11 31.30 30.71 30.80 723,718 -0.34(-1.08%)
Jan 22, 2013 30.77 31.51 30.52 31.13 1,443,363 +0.41(+1.34%)
Jan 18, 2013 30.15 31.14 30.14 30.72 1,333,896 +0.59(+1.97%)
Jan 17, 2013 30.16 30.49 30.01 30.13 1,053,729 +0.14(+0.46%)
Jan 16, 2013 29.24 30.15 29.16 29.99 2,149,930 +0.75(+2.56%)
Jan 15, 2013 29.27 29.35 29.12 29.24 801,191 -0.03(-0.09%)
Jan 14, 2013 29.41 29.77 29.09 29.27 1,641,071 -0.27(-0.90%)
Jan 11, 2013 29.71 29.84 29.20 29.53 1,331,302 -0.36(-1.21%)
Jan 10, 2013 29.44 30.01 29.41 29.90 1,691,363 -0.16(-0.54%)
Jan 09, 2013 29.93 30.21 29.69 30.06 2,174,328 +0.74(+2.52%)
Jan 08, 2013 29.27 29.47 29.11 29.32 543,718 -0.24(-0.81%)
Jan 07, 2013 28.92 29.59 28.51 29.56 1,081,065 +0.53(+1.84%)
Jan 04, 2013 29.10 29.14 28.82 29.03 540,369 -0.03(-0.09%)
Jan 03, 2013 28.86 29.40 28.60 29.05 1,163,244 +0.29(+1.02%)
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.