Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.19 28.40 28.09 28.09 2,334,499 -0.16(-0.57%)
Feb 27, 2013 27.68 28.36 27.50 28.26 1,744,253 +0.57(+2.05%)
Feb 26, 2013 27.68 27.73 27.21 27.69 1,705,138 +0.21(+0.77%)
Feb 25, 2013 28.33 28.46 27.47 27.48 2,385,877 -0.63(-2.24%)
Feb 22, 2013 28.23 28.36 27.88 28.11 2,476,712 +0.03(+0.09%)
Feb 21, 2013 28.40 28.48 27.80 28.08 3,237,114 -0.49(-1.70%)
Feb 20, 2013 28.98 29.07 28.55 28.57 2,247,412 -0.43(-1.47%)
Feb 19, 2013 28.78 29.14 28.74 29.00 3,204,671 +0.26(+0.91%)
Feb 15, 2013 28.40 29.05 28.21 28.74 4,973,551 +0.37(+1.29%)
Feb 14, 2013 28.28 28.96 28.00 28.37 5,124,759 -0.01(-0.04%)
Feb 13, 2013 28.60 28.75 28.24 28.38 3,407,683 -0.09(-0.32%)
Feb 12, 2013 28.25 28.62 28.25 28.47 3,827,865 +0.18(+0.64%)
Feb 11, 2013 28.22 28.44 28.11 28.29 1,128,326 -0.00(-0.01%)
Feb 08, 2013 27.75 28.29 27.70 28.29 1,506,403 +0.59(+2.11%)
Feb 07, 2013 28.06 28.18 27.43 27.71 1,725,633 -0.28(-1.00%)
Feb 06, 2013 27.87 28.23 27.86 27.99 1,725,953 +0.31(+1.12%)
Feb 04, 2013 27.83 27.90 27.59 27.68 2,569,512 -0.45(-1.61%)
Feb 01, 2013 28.28 28.46 27.73 28.13 4,329,824 +0.12(+0.44%)
Jan 31, 2013 28.32 28.32 27.92 28.01 2,955,018 -0.38(-1.33%)
Jan 30, 2013 28.57 28.78 28.36 28.38 2,558,271 -0.28(-0.96%)
Jan 29, 2013 28.72 28.77 28.37 28.66 2,523,873 -0.13(-0.45%)
Jan 28, 2013 29.26 29.61 28.79 28.79 2,704,990 -0.39(-1.35%)
Jan 25, 2013 29.01 29.29 28.86 29.18 2,787,029 +0.29(+0.99%)
Jan 24, 2013 28.39 28.99 28.28 28.89 2,657,243 +0.53(+1.88%)
Jan 23, 2013 28.45 28.71 28.23 28.36 2,278,247 -0.16(-0.57%)
Jan 22, 2013 28.59 28.72 28.34 28.52 2,437,035 -0.03(-0.11%)
Jan 18, 2013 28.66 28.70 28.06 28.55 3,305,886 -0.14(-0.49%)
Jan 17, 2013 28.75 28.83 28.45 28.69 2,588,116 +0.17(+0.60%)
Jan 16, 2013 28.32 29.25 28.27 28.52 6,735,638 +0.72(+2.61%)
Jan 15, 2013 26.87 27.94 26.87 27.80 3,158,521 +0.63(+2.31%)
Jan 14, 2013 27.09 27.25 26.81 27.17 1,782,889 +0.10(+0.38%)
Jan 11, 2013 27.35 27.44 26.96 27.07 1,679,089 -0.29(-1.06%)
Jan 10, 2013 27.70 27.70 27.22 27.36 2,195,933 -0.05(-0.19%)
Jan 09, 2013 27.55 27.75 27.36 27.41 1,818,836 +0.05(+0.17%)
Jan 08, 2013 27.67 27.74 27.24 27.37 2,780,688 -0.38(-1.36%)
Jan 07, 2013 27.69 27.87 27.53 27.75 4,557,130 -0.11(-0.41%)
Jan 04, 2013 28.24 28.27 27.65 27.86 4,777,430 -0.23(-0.81%)
Jan 03, 2013 28.01 28.32 27.86 28.09 3,289,096 -0.05(-0.16%)
Jan 02, 2013 28.14 28.17 27.01 28.13 4,221,627 +1.13(+4.17%)
Dec 31, 2012 26.37 27.13 26.21 27.01 2,582,784 +0.56(+2.11%)
Dec 28, 2012 26.35 26.64 26.22 26.45 2,928,312 -0.16(-0.60%)
Dec 27, 2012 26.18 26.69 26.13 26.61 2,855,591 +0.40(+1.51%)
Dec 26, 2012 26.04 26.37 25.99 26.21 2,430,626 +0.19(+0.74%)
Dec 24, 2012 25.91 26.04 25.71 26.02 1,150,855 +0.10(+0.39%)
Dec 21, 2012 25.60 25.95 25.27 25.92 4,990,386 +0.03(+0.12%)
Dec 20, 2012 25.65 25.91 25.55 25.89 3,405,906 +0.23(+0.88%)
Dec 19, 2012 25.62 26.05 25.61 25.66 3,729,230 +0.17(+0.68%)
Dec 18, 2012 25.18 25.57 25.09 25.48 3,270,224 +0.39(+1.56%)
Dec 17, 2012 25.24 25.34 24.98 25.09 5,349,387 -0.00(-0.01%)
Dec 14, 2012 25.01 25.29 25.01 25.10 2,616,417 +0.00(+0.00%)
Dec 13, 2012 25.29 25.40 25.00 25.10 4,017,539 -0.20(-0.79%)
Dec 12, 2012 25.36 25.67 25.22 25.30 3,420,436 -0.02(-0.09%)
Dec 11, 2012 25.61 25.63 25.22 25.32 3,425,932 -0.18(-0.73%)
Dec 10, 2012 25.41 25.55 25.27 25.50 1,756,882 +0.11(+0.45%)
Dec 07, 2012 25.26 25.43 25.11 25.39 1,916,902 +0.31(+1.25%)
Dec 06, 2012 25.11 25.18 24.98 25.08 2,309,914 -0.02(-0.06%)
Dec 05, 2012 25.18 25.48 25.02 25.09 2,821,543 -0.06(-0.26%)
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.