Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.94 31.07 30.79 31.02 1,406,398 +0.19(+0.62%)
Mar 27, 2013 30.88 31.03 30.75 30.83 935,308 -0.11(-0.37%)
Mar 26, 2013 30.81 30.96 30.68 30.95 1,395,597 +0.11(+0.37%)
Mar 25, 2013 31.04 31.16 30.64 30.83 1,949,068 -0.12(-0.39%)
Mar 22, 2013 30.31 31.01 30.21 30.95 2,563,308 +0.67(+2.22%)
Mar 21, 2013 29.79 30.42 29.67 30.28 1,632,241 +0.46(+1.54%)
Mar 20, 2013 29.67 29.92 29.67 29.82 1,034,416 +0.29(+0.98%)
Mar 19, 2013 29.94 29.97 29.35 29.53 1,363,456 -0.28(-0.92%)
Mar 18, 2013 29.70 29.92 29.51 29.81 902,470 -0.11(-0.38%)
Mar 15, 2013 29.68 30.13 29.68 29.92 1,801,370 +0.11(+0.36%)
Mar 14, 2013 29.65 29.88 29.50 29.82 1,289,218 +0.30(+1.00%)
Mar 13, 2013 29.34 29.64 29.16 29.52 1,696,253 -0.24(-0.81%)
Mar 12, 2013 29.69 29.81 29.44 29.76 1,428,138 -0.09(-0.31%)
Mar 11, 2013 29.43 29.85 29.22 29.85 2,066,516 +0.43(+1.46%)
Mar 08, 2013 29.16 29.48 29.00 29.42 1,102,884 +0.43(+1.49%)
Mar 07, 2013 28.88 29.28 28.87 28.99 1,317,559 +0.08(+0.27%)
Mar 06, 2013 28.74 29.24 28.74 28.91 2,356,911 +0.18(+0.61%)
Mar 05, 2013 28.45 28.83 28.44 28.74 1,460,989 +0.44(+1.55%)
Mar 04, 2013 28.25 28.49 28.25 28.30 2,030,143 -0.02(-0.07%)
Mar 01, 2013 28.31 28.55 28.16 28.32 3,051,736 +0.06(+0.22%)
Feb 28, 2013 28.50 28.61 28.24 28.26 2,116,756 -0.35(-1.23%)
Feb 27, 2013 28.25 28.68 28.23 28.61 2,145,940 +0.33(+1.17%)
Feb 26, 2013 28.34 28.54 28.23 28.28 2,068,556 -0.04(-0.15%)
Feb 25, 2013 29.18 29.29 28.31 28.32 3,404,644 -0.72(-2.48%)
Feb 22, 2013 29.20 29.29 28.84 29.04 1,649,844 +0.01(+0.02%)
Feb 21, 2013 29.39 29.39 28.77 29.03 2,322,372 +0.00(+0.00%)
Feb 20, 2013 28.98 29.34 28.82 29.03 2,021,845 +0.15(+0.51%)
Feb 19, 2013 28.76 28.90 28.47 28.88 2,477,819 +0.27(+0.94%)
Feb 15, 2013 28.94 28.95 28.55 28.62 2,726,423 -0.25(-0.86%)
Feb 14, 2013 28.41 28.91 28.40 28.86 3,062,067 +0.32(+1.14%)
Feb 13, 2013 28.40 28.63 28.19 28.54 3,316,107 +0.37(+1.33%)
Feb 12, 2013 28.09 28.26 28.02 28.16 3,125,166 +0.14(+0.50%)
Feb 11, 2013 28.27 28.33 27.81 28.02 4,686,801 -0.11(-0.38%)
Feb 08, 2013 27.44 28.13 27.36 28.13 3,757,319 +0.79(+2.89%)
Feb 07, 2013 27.53 27.53 26.77 27.34 2,559,131 +0.39(+1.44%)
Feb 06, 2013 26.69 27.03 26.63 26.95 2,133,758 +0.52(+1.98%)
Feb 04, 2013 26.43 26.56 26.30 26.43 1,953,254 -0.16(-0.58%)
Feb 01, 2013 26.61 26.63 26.28 26.58 2,202,928 +0.20(+0.75%)
Jan 31, 2013 26.27 26.43 26.14 26.38 2,478,044 +0.09(+0.35%)
Jan 30, 2013 26.37 26.45 26.24 26.29 3,613,459 +0.01(+0.05%)
Jan 29, 2013 26.11 26.31 25.98 26.28 1,569,316 +0.14(+0.54%)
Jan 28, 2013 26.31 26.31 26.13 26.14 4,308,293 -0.20(-0.78%)
Jan 25, 2013 26.42 26.59 25.84 26.34 10,370,254 -0.80(-2.96%)
Jan 24, 2013 26.97 27.35 26.95 27.15 2,653,942 +0.23(+0.87%)
Jan 23, 2013 27.47 27.54 26.83 26.91 3,357,739 -0.53(-1.93%)
Jan 22, 2013 27.57 27.61 27.32 27.44 2,322,920 -0.10(-0.36%)
Jan 18, 2013 26.94 27.61 26.80 27.54 4,500,405 +0.76(+2.82%)
Jan 17, 2013 26.75 27.04 26.55 26.79 2,474,215 +0.26(+0.98%)
Jan 16, 2013 26.27 26.75 26.12 26.53 2,893,853 +0.25(+0.97%)
Jan 15, 2013 25.86 26.33 25.69 26.27 2,822,631 +0.46(+1.78%)
Jan 14, 2013 26.00 26.05 25.39 25.81 2,536,594 -0.23(-0.89%)
Jan 11, 2013 26.24 26.24 25.71 26.05 3,830,300 -0.13(-0.49%)
Jan 10, 2013 25.40 26.37 25.19 26.17 7,871,659 +0.98(+3.90%)
Jan 09, 2013 25.14 25.43 25.04 25.19 2,447,804 +0.21(+0.85%)
Jan 08, 2013 24.90 25.06 24.72 24.98 4,182,981 +0.02(+0.08%)
Jan 07, 2013 25.15 25.24 24.71 24.96 3,360,743 -0.28(-1.09%)
Jan 04, 2013 25.62 25.73 25.17 25.23 3,156,814 -0.27(-1.05%)
Jan 03, 2013 25.14 25.54 25.06 25.50 3,216,553 +0.21(+0.84%)
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.