Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.49 30.58 30.49 30.58 5,226,621 +0.04(+0.15%)
Mar 27, 2013 30.49 30.54 30.49 30.53 3,555,469 -0.01(-0.05%)
Mar 26, 2013 30.55 30.56 30.50 30.55 2,842,897 +0.04(+0.15%)
Mar 25, 2013 30.53 30.57 30.48 30.50 7,320,516 -0.02(-0.07%)
Mar 22, 2013 30.55 30.58 30.50 30.53 4,922,721 -0.01(-0.05%)
Mar 21, 2013 30.56 30.59 30.50 30.54 4,541,429 -0.04(-0.15%)
Mar 20, 2013 30.53 30.61 30.53 30.59 3,229,829 +0.07(+0.24%)
Mar 19, 2013 30.57 30.59 30.49 30.51 7,341,629 -0.04(-0.15%)
Mar 18, 2013 30.48 30.58 30.44 30.56 4,948,818 +0.00(+0.00%)
Mar 15, 2013 30.53 30.57 30.50 30.55 3,183,118 +0.02(+0.07%)
Mar 14, 2013 30.50 30.57 30.48 30.53 6,092,756 +0.02(+0.07%)
Mar 13, 2013 30.46 30.51 30.41 30.51 4,749,603 +0.09(+0.28%)
Mar 12, 2013 30.45 30.47 30.40 30.43 7,070,016 -0.00(-0.01%)
Mar 11, 2013 30.44 30.46 30.41 30.43 5,193,169 +0.01(+0.04%)
Mar 08, 2013 30.44 30.47 30.37 30.42 14,104,607 +0.00(+0.01%)
Mar 07, 2013 30.38 30.48 30.38 30.41 3,493,692 +0.03(+0.09%)
Mar 06, 2013 30.43 30.43 30.36 30.39 4,483,677 +0.01(+0.04%)
Mar 05, 2013 30.35 30.41 30.35 30.38 3,879,004 +0.04(+0.15%)
Mar 04, 2013 30.32 30.36 30.31 30.33 6,082,534 -0.04(-0.12%)
Mar 01, 2013 30.26 30.38 30.25 30.37 7,452,432 +0.43(+1.44%)
Feb 28, 2013 29.98 29.99 29.93 29.94 5,662,715 -0.05(-0.16%)
Feb 27, 2013 29.97 30.04 29.96 29.99 7,764,284 +0.03(+0.10%)
Feb 26, 2013 29.89 30.01 29.85 29.96 11,365,746 +0.07(+0.22%)
Feb 22, 2013 29.85 29.91 29.82 29.89 7,041,877 +0.04(+0.12%)
Feb 21, 2013 29.80 29.85 29.79 29.85 6,575,064 +0.03(+0.10%)
Feb 20, 2013 29.86 29.90 29.81 29.82 6,175,486 -0.04(-0.12%)
Feb 19, 2013 29.82 29.88 29.81 29.86 6,875,057 +0.10(+0.32%)
Feb 15, 2013 29.83 29.88 29.74 29.77 7,757,834 -0.07(-0.22%)
Feb 14, 2013 29.74 29.85 29.73 29.83 6,932,550 +0.07(+0.22%)
Feb 13, 2013 29.75 29.78 29.71 29.77 6,541,032 +0.04(+0.12%)
Feb 12, 2013 29.63 29.77 29.62 29.73 8,705,565 +0.10(+0.32%)
Feb 11, 2013 29.60 29.64 29.59 29.63 8,783,915 +0.02(+0.07%)
Feb 08, 2013 29.61 29.67 29.61 29.61 8,918,713 +0.01(+0.05%)
Feb 07, 2013 29.69 29.69 29.58 29.60 9,629,443 -0.10(-0.32%)
Feb 06, 2013 29.74 29.74 29.64 29.69 9,238,527 +0.01(+0.02%)
Feb 04, 2013 29.73 29.80 29.66 29.69 11,508,511 -0.12(-0.42%)
Feb 01, 2013 29.80 29.88 29.77 29.81 12,557,612 +0.39(+1.33%)
Jan 31, 2013 29.45 29.51 29.40 29.42 13,817,946 -0.04(-0.12%)
Jan 30, 2013 29.68 29.69 29.45 29.45 16,916,804 -0.26(-0.87%)
Jan 29, 2013 29.77 29.78 29.71 29.71 6,117,499 -0.10(-0.34%)
Jan 28, 2013 29.84 29.84 29.77 29.81 5,995,369 +0.01(+0.02%)
Jan 25, 2013 29.85 29.86 29.79 29.81 5,246,170 +0.00(+0.00%)
Jan 24, 2013 29.76 29.84 29.76 29.81 5,684,954 +0.04(+0.12%)
Jan 23, 2013 29.79 29.81 29.76 29.77 3,826,697 -0.04(-0.12%)
Jan 22, 2013 29.81 29.81 29.74 29.81 4,488,132 +0.02(+0.07%)
Jan 18, 2013 29.69 29.79 29.69 29.79 3,898,209 +0.04(+0.15%)
Jan 17, 2013 29.66 29.76 29.65 29.74 6,972,987 +0.12(+0.39%)
Jan 16, 2013 29.66 29.68 29.61 29.63 5,639,756 -0.07(-0.24%)
Jan 15, 2013 29.64 29.70 29.61 29.70 5,188,142 +0.00(+0.00%)
Jan 14, 2013 29.70 29.72 29.63 29.70 3,675,438 +0.00(+0.00%)
Jan 11, 2013 29.67 29.73 29.64 29.70 3,567,580 +0.01(+0.02%)
Jan 10, 2013 29.65 29.69 29.63 29.69 5,053,796 +0.05(+0.17%)
Jan 09, 2013 29.63 29.65 29.60 29.64 3,346,675 +0.04(+0.15%)
Jan 08, 2013 29.61 29.62 29.56 29.60 4,224,615 -0.01(-0.02%)
Jan 07, 2013 29.50 29.61 29.47 29.61 8,455,031 +0.06(+0.22%)
Jan 04, 2013 29.50 29.58 29.46 29.54 7,297,988 +0.04(+0.12%)
Jan 03, 2013 29.51 29.57 29.47 29.50 9,297,171 -0.06(-0.22%)
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.