Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.78 28.78 28.38 28.47 2,907,041 -0.38(-1.33%)
Jan 30, 2013 29.04 29.26 28.83 28.85 2,516,735 -0.28(-0.96%)
Jan 29, 2013 29.19 29.24 28.83 29.13 2,482,896 -0.13(-0.45%)
Jan 28, 2013 29.74 30.10 29.26 29.26 2,661,072 -0.40(-1.35%)
Jan 25, 2013 29.49 29.77 29.34 29.66 2,741,778 +0.29(+0.99%)
Jan 24, 2013 28.86 29.47 28.75 29.37 2,614,100 +0.54(+1.88%)
Jan 23, 2013 28.92 29.19 28.70 28.83 2,241,257 -0.17(-0.57%)
Jan 22, 2013 29.06 29.20 28.81 28.99 2,397,468 -0.03(-0.11%)
Jan 18, 2013 29.13 29.17 28.53 29.03 3,252,211 -0.14(-0.49%)
Jan 17, 2013 29.23 29.30 28.92 29.17 2,546,095 +0.17(+0.60%)
Jan 16, 2013 28.78 29.73 28.74 28.99 6,626,278 +0.74(+2.61%)
Jan 15, 2013 27.31 28.40 27.31 28.26 3,107,239 +0.64(+2.31%)
Jan 14, 2013 27.54 27.70 27.26 27.62 1,753,942 +0.10(+0.38%)
Jan 11, 2013 27.81 27.89 27.41 27.52 1,651,827 -0.30(-1.06%)
Jan 10, 2013 28.16 28.16 27.67 27.81 2,160,280 -0.05(-0.19%)
Jan 09, 2013 28.00 28.21 27.81 27.87 1,789,305 +0.05(+0.17%)
Jan 08, 2013 28.13 28.20 27.69 27.82 2,735,541 -0.38(-1.36%)
Jan 07, 2013 28.15 28.33 27.98 28.20 4,483,141 -0.12(-0.41%)
Jan 04, 2013 28.71 28.74 28.10 28.32 4,699,864 -0.23(-0.81%)
Jan 03, 2013 28.47 28.78 28.32 28.55 3,235,694 -0.05(-0.16%)
Jan 02, 2013 28.61 28.63 27.45 28.60 4,153,085 +1.14(+4.17%)
Dec 31, 2012 26.80 27.57 26.64 27.45 2,540,850 +0.57(+2.11%)
Dec 28, 2012 26.79 27.08 26.65 26.88 2,880,768 -0.16(-0.60%)
Dec 27, 2012 26.61 27.13 26.57 27.05 2,809,228 +0.40(+1.51%)
Dec 26, 2012 26.47 26.80 26.42 26.64 2,391,162 +0.20(+0.74%)
Dec 24, 2012 26.34 26.47 26.13 26.45 1,132,170 +0.10(+0.39%)
Dec 21, 2012 26.02 26.38 25.68 26.34 4,909,362 +0.03(+0.12%)
Dec 20, 2012 26.07 26.34 25.97 26.31 3,350,608 +0.23(+0.88%)
Dec 19, 2012 26.04 26.48 26.03 26.08 3,668,683 +0.18(+0.68%)
Dec 18, 2012 25.59 25.99 25.51 25.91 3,217,129 +0.40(+1.56%)
Dec 17, 2012 25.65 25.76 25.39 25.51 5,262,535 -0.00(-0.01%)
Dec 14, 2012 25.42 25.71 25.42 25.51 2,573,937 +0.00(+0.00%)
Dec 13, 2012 25.71 25.82 25.41 25.51 3,952,311 -0.20(-0.79%)
Dec 12, 2012 25.77 26.10 25.64 25.71 3,364,902 -0.02(-0.09%)
Dec 11, 2012 26.03 26.05 25.63 25.74 3,370,309 -0.19(-0.73%)
Dec 10, 2012 25.82 25.97 25.69 25.92 1,728,357 +0.12(+0.45%)
Dec 07, 2012 25.68 25.85 25.53 25.81 1,885,779 +0.32(+1.25%)
Dec 06, 2012 25.53 25.59 25.39 25.49 2,272,410 -0.02(-0.06%)
Dec 05, 2012 25.60 25.90 25.43 25.51 2,775,732 -0.07(-0.25%)
Dec 04, 2012 25.41 25.68 25.39 25.57 2,155,701 +0.13(+0.50%)
Nov 30, 2012 25.40 25.52 25.13 25.44 3,102,961 -0.02(-0.08%)
Nov 29, 2012 25.24 25.47 25.02 25.46 2,148,846 +0.45(+1.78%)
Nov 28, 2012 24.70 25.18 24.66 25.02 2,775,519 +0.10(+0.39%)
Nov 27, 2012 24.75 25.41 24.40 24.92 2,722,815 +0.06(+0.25%)
Nov 26, 2012 24.78 24.96 24.77 24.86 3,665,433 -0.20(-0.80%)
Nov 23, 2012 24.71 25.08 24.59 25.06 709,146 +0.61(+2.48%)
Nov 21, 2012 24.46 24.80 24.26 24.45 2,953,890 +0.08(+0.31%)
Nov 20, 2012 24.33 24.57 24.16 24.38 2,513,040 +0.01(+0.05%)
Nov 19, 2012 24.14 24.52 24.14 24.37 3,287,773 +0.67(+2.82%)
Nov 16, 2012 23.23 24.01 23.23 23.70 4,339,633 -0.07(-0.29%)
Nov 15, 2012 23.56 24.07 23.51 23.77 3,593,737 +0.19(+0.81%)
Nov 14, 2012 23.90 24.06 23.46 23.58 4,083,788 -0.28(-1.16%)
Nov 13, 2012 23.85 24.14 23.83 23.85 2,680,150 -0.14(-0.58%)
Nov 12, 2012 24.40 24.46 23.96 23.99 2,752,297 -0.28(-1.14%)
Nov 09, 2012 23.83 24.49 23.79 24.27 3,711,665 +0.43(+1.80%)
Nov 08, 2012 25.12 25.12 23.83 23.84 5,811,268 -1.16(-4.62%)
Nov 07, 2012 25.58 25.58 24.86 24.99 4,561,289 -1.14(-4.38%)
Nov 06, 2012 25.83 26.25 25.71 26.14 2,361,924 +0.31(+1.19%)
Nov 05, 2012 25.41 25.94 25.33 25.83 2,386,649 +0.36(+1.43%)
Nov 02, 2012 25.90 26.01 25.38 25.46 2,823,517 -0.19(-0.73%)
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.