Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 31.24 31.71 31.19 31.58 4,886,381 +0.58(+1.85%)
Mar 27, 2013 30.52 31.03 30.52 31.01 5,070,144 -0.24(-0.77%)
Mar 26, 2013 31.23 31.37 31.09 31.25 5,602,083 +0.33(+1.08%)
Mar 25, 2013 31.07 31.24 30.54 30.92 16,473,605 -0.43(-1.36%)
Mar 22, 2013 31.09 31.42 31.05 31.34 3,875,453 +0.45(+1.46%)
Mar 21, 2013 30.63 31.05 30.58 30.89 10,113,461 -0.48(-1.52%)
Mar 20, 2013 31.11 31.49 31.05 31.37 2,370,960 +0.93(+3.05%)
Mar 19, 2013 30.45 30.58 30.08 30.44 3,080,778 +0.12(+0.39%)
Mar 18, 2013 30.03 30.56 29.98 30.32 3,340,504 -0.56(-1.82%)
Mar 15, 2013 30.54 30.89 30.50 30.89 4,560,167 +0.40(+1.32%)
Mar 14, 2013 30.23 30.51 30.14 30.48 1,626,846 +0.14(+0.47%)
Mar 13, 2013 30.19 30.35 29.95 30.34 2,486,480 +0.05(+0.16%)
Mar 12, 2013 30.24 30.49 30.08 30.29 2,825,433 -0.06(-0.20%)
Mar 11, 2013 30.30 30.51 30.23 30.35 5,537,829 -0.20(-0.65%)
Mar 08, 2013 30.47 30.58 30.21 30.55 6,219,716 +0.20(+0.65%)
Mar 07, 2013 30.17 30.48 30.16 30.35 1,417,039 +0.49(+1.66%)
Mar 06, 2013 29.98 30.01 29.70 29.86 1,213,283 -0.07(-0.25%)
Mar 05, 2013 29.83 30.14 29.82 29.93 2,128,689 +0.48(+1.62%)
Mar 04, 2013 29.24 29.49 29.18 29.46 1,896,212 +0.43(+1.47%)
Mar 01, 2013 28.97 29.19 28.76 29.03 1,188,755 -0.16(-0.55%)
Feb 28, 2013 28.91 29.38 28.89 29.19 2,407,946 +0.17(+0.58%)
Feb 27, 2013 28.61 29.07 28.54 29.02 4,727,318 +0.41(+1.43%)
Feb 26, 2013 29.10 29.25 28.59 28.62 4,903,175 -0.25(-0.86%)
Feb 25, 2013 30.29 30.31 28.83 28.86 5,305,087 -0.99(-3.31%)
Feb 22, 2013 29.46 29.95 29.35 29.85 12,565,622 +0.59(+2.01%)
Feb 21, 2013 29.35 29.45 29.04 29.27 4,903,343 -0.94(-3.11%)
Feb 20, 2013 30.53 30.61 30.21 30.21 1,339,144 -0.52(-1.69%)
Feb 19, 2013 30.38 30.73 30.32 30.73 1,516,849 +1.03(+3.48%)
Feb 15, 2013 30.01 30.06 29.67 29.69 1,426,218 -0.15(-0.50%)
Feb 14, 2013 29.90 30.09 29.79 29.84 4,047,621 -0.79(-2.56%)
Feb 13, 2013 30.30 30.63 30.30 30.63 2,415,733 +0.44(+1.45%)
Feb 12, 2013 29.78 30.27 29.73 30.19 4,991,232 +0.50(+1.69%)
Feb 11, 2013 29.85 29.85 29.32 29.69 7,278,509 +0.92(+3.20%)
Feb 08, 2013 28.15 29.25 28.10 28.76 17,609,780 +0.75(+2.69%)
Feb 07, 2013 27.90 28.04 27.52 28.01 9,530,859 -1.26(-4.31%)
Feb 06, 2013 28.88 29.28 28.79 29.27 3,451,010 +0.02(+0.08%)
Feb 04, 2013 29.86 29.89 29.08 29.25 1,830,005 -1.23(-4.04%)
Feb 01, 2013 30.35 30.58 30.23 30.48 955,997 +0.38(+1.25%)
Jan 31, 2013 30.16 30.36 29.98 30.10 747,113 -0.23(-0.77%)
Jan 30, 2013 30.44 30.64 30.33 30.34 3,015,895 +0.16(+0.53%)
Jan 29, 2013 30.11 30.25 30.04 30.17 3,150,003 -0.07(-0.25%)
Jan 28, 2013 30.58 30.58 30.18 30.25 2,113,723 -0.22(-0.73%)
Jan 25, 2013 30.32 30.47 30.16 30.47 1,862,860 +0.48(+1.61%)
Jan 24, 2013 29.84 30.08 29.79 29.99 1,928,350 +0.29(+0.98%)
Jan 23, 2013 29.57 29.75 29.52 29.70 1,642,477 +0.22(+0.76%)
Jan 22, 2013 29.62 29.62 29.33 29.48 2,317,479 -0.04(-0.13%)
Jan 18, 2013 29.79 29.90 29.48 29.51 2,116,467 -0.81(-2.67%)
Jan 17, 2013 30.11 30.38 29.96 30.32 3,516,999 +0.65(+2.19%)
Jan 16, 2013 29.87 29.92 29.67 29.67 3,526,790 +0.06(+0.19%)
Jan 15, 2013 29.74 29.85 29.45 29.62 3,289,910 -0.49(-1.62%)
Jan 14, 2013 30.18 30.22 29.99 30.11 1,889,083 -0.11(-0.37%)
Jan 11, 2013 30.30 30.47 30.14 30.22 2,390,803 +0.26(+0.87%)
Jan 10, 2013 29.93 30.13 29.82 29.96 5,205,069 +0.23(+0.79%)
Jan 09, 2013 29.66 29.94 29.66 29.72 1,085,111 -0.32(-1.05%)
Jan 08, 2013 29.88 30.08 29.83 30.04 1,842,837 +0.33(+1.10%)
Jan 07, 2013 29.49 29.77 29.45 29.71 2,120,284 +0.01(+0.04%)
Jan 04, 2013 29.48 29.86 29.46 29.70 3,809,803 +0.20(+0.67%)
Jan 03, 2013 29.53 29.67 29.44 29.50 1,449,523 -0.13(-0.44%)
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.