Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.16 33.39 33.06 33.07 450,177 +0.23(+0.69%)
Mar 27, 2013 32.66 32.90 32.60 32.84 382,084 -0.08(-0.23%)
Mar 26, 2013 32.82 32.92 32.71 32.92 704,938 -0.04(-0.12%)
Mar 25, 2013 33.01 33.03 32.83 32.96 431,362 +0.10(+0.32%)
Mar 22, 2013 32.81 33.10 32.80 32.85 686,502 +0.22(+0.66%)
Mar 21, 2013 32.47 32.77 32.46 32.64 410,934 -0.22(-0.67%)
Mar 20, 2013 33.08 33.16 32.78 32.86 850,969 +0.15(+0.47%)
Mar 19, 2013 32.65 32.83 32.59 32.70 630,377 +0.27(+0.84%)
Mar 18, 2013 32.60 32.62 32.38 32.43 645,932 -0.24(-0.74%)
Mar 15, 2013 32.56 32.73 32.42 32.67 2,376,703 +0.31(+0.96%)
Mar 14, 2013 32.29 32.46 32.06 32.36 1,649,722 +0.05(+0.14%)
Mar 13, 2013 32.36 32.39 32.22 32.31 701,552 -0.94(-2.83%)
Mar 12, 2013 33.24 33.38 33.15 33.26 538,953 -0.19(-0.58%)
Mar 11, 2013 33.24 33.48 33.23 33.45 636,713 +0.47(+1.42%)
Mar 08, 2013 33.04 33.04 32.83 32.98 477,937 +0.16(+0.50%)
Mar 07, 2013 32.77 32.83 32.69 32.82 561,200 -0.06(-0.17%)
Mar 06, 2013 32.96 32.97 32.71 32.87 897,094 -0.42(-1.27%)
Mar 05, 2013 33.43 33.51 33.23 33.30 456,205 +0.03(+0.10%)
Mar 04, 2013 33.12 33.35 33.06 33.26 1,103,711 +0.73(+2.25%)
Mar 01, 2013 32.46 32.66 32.19 32.53 455,117 +0.32(+0.99%)
Feb 28, 2013 32.13 32.44 32.09 32.21 1,275,180 -0.02(-0.08%)
Feb 27, 2013 32.00 32.30 31.87 32.24 957,512 +0.20(+0.63%)
Feb 26, 2013 32.21 32.40 32.00 32.04 772,038 +0.13(+0.42%)
Feb 25, 2013 32.13 32.20 31.80 31.90 913,009 -0.83(-2.55%)
Feb 22, 2013 32.68 32.74 32.46 32.74 442,475 +0.17(+0.51%)
Feb 21, 2013 32.39 32.59 32.21 32.57 614,906 -0.15(-0.46%)
Feb 20, 2013 32.74 32.92 32.69 32.72 715,476 +0.34(+1.06%)
Feb 19, 2013 32.15 32.39 32.14 32.38 686,959 +0.24(+0.75%)
Feb 15, 2013 32.11 32.22 31.99 32.14 335,344 +0.04(+0.13%)
Feb 14, 2013 32.20 32.22 32.03 32.09 704,469 -0.12(-0.38%)
Feb 13, 2013 32.15 32.32 32.10 32.22 548,357 +0.18(+0.56%)
Feb 12, 2013 32.03 32.13 32.00 32.04 309,614 +0.11(+0.34%)
Feb 11, 2013 32.17 32.18 31.81 31.93 1,002,513 -0.16(-0.49%)
Feb 08, 2013 31.76 32.19 31.76 32.09 1,290,645 +0.49(+1.54%)
Feb 07, 2013 31.64 31.69 31.45 31.60 873,507 -0.21(-0.66%)
Feb 06, 2013 31.88 31.88 31.65 31.81 396,655 -0.16(-0.50%)
Feb 04, 2013 32.08 32.09 31.89 31.97 750,047 -0.34(-1.06%)
Feb 01, 2013 32.46 32.55 32.22 32.31 1,116,197 +0.22(+0.68%)
Jan 31, 2013 32.07 32.33 32.01 32.09 672,815 +0.13(+0.41%)
Jan 30, 2013 31.86 32.06 31.79 31.96 499,390 -0.17(-0.53%)
Jan 29, 2013 31.95 32.20 31.90 32.13 479,672 +0.41(+1.30%)
Jan 28, 2013 31.74 31.76 31.59 31.72 841,400 -0.18(-0.57%)
Jan 25, 2013 31.73 31.90 31.62 31.90 610,507 +0.15(+0.49%)
Jan 24, 2013 31.58 31.84 31.58 31.75 520,329 +0.37(+1.18%)
Jan 23, 2013 31.39 31.47 31.26 31.38 735,388 -0.23(-0.74%)
Jan 22, 2013 31.52 31.69 31.46 31.61 679,377 +0.35(+1.11%)
Jan 18, 2013 31.38 31.38 31.11 31.27 699,244 -0.04(-0.13%)
Jan 17, 2013 31.26 31.37 31.07 31.31 523,556 +0.02(+0.05%)
Jan 16, 2013 31.45 31.53 31.29 31.29 537,224 -0.15(-0.46%)
Jan 15, 2013 31.38 31.51 31.35 31.44 1,069,331 +0.09(+0.30%)
Jan 14, 2013 31.28 31.36 31.18 31.34 427,891 -0.14(-0.43%)
Jan 11, 2013 31.47 31.52 31.29 31.48 1,161,749 -0.31(-0.98%)
Jan 10, 2013 31.58 31.81 31.51 31.79 690,513 +0.30(+0.96%)
Jan 09, 2013 31.62 31.68 31.41 31.49 659,986 -0.16(-0.51%)
Jan 08, 2013 31.62 31.70 31.53 31.65 929,742 -0.10(-0.30%)
Jan 07, 2013 31.89 31.90 31.63 31.75 1,638,479 +0.19(+0.62%)
Jan 04, 2013 31.46 31.62 31.35 31.55 533,861 +0.40(+1.28%)
Jan 03, 2013 31.26 31.29 31.08 31.15 568,532 -0.16(-0.51%)
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.