Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.25 28.39 28.15 28.25 3,781,978 +0.07(+0.25%)
Feb 27, 2013 27.41 28.20 27.36 28.18 5,277,651 +0.50(+1.79%)
Feb 26, 2013 27.25 27.83 27.25 27.68 3,584,328 +0.09(+0.32%)
Feb 25, 2013 27.98 28.12 27.59 27.59 3,940,162 -0.18(-0.64%)
Feb 22, 2013 28.07 28.10 27.46 27.77 3,002,375 -0.08(-0.27%)
Feb 21, 2013 27.94 28.16 27.68 27.85 4,740,877 -0.26(-0.91%)
Feb 20, 2013 28.68 28.68 28.05 28.10 5,452,659 -0.52(-1.81%)
Feb 19, 2013 27.74 28.62 27.71 28.62 8,130,233 +0.96(+3.48%)
Feb 15, 2013 27.00 27.94 26.95 27.66 9,158,757 +0.89(+3.32%)
Feb 14, 2013 26.60 26.89 26.33 26.77 6,617,834 +0.09(+0.32%)
Feb 13, 2013 26.74 26.82 26.55 26.68 3,836,103 -0.06(-0.24%)
Feb 12, 2013 26.71 26.97 26.60 26.74 3,768,865 +0.10(+0.39%)
Feb 11, 2013 26.68 26.78 26.43 26.64 3,545,720 -0.16(-0.61%)
Feb 08, 2013 26.97 27.13 26.67 26.81 5,468,433 -0.15(-0.56%)
Feb 07, 2013 26.50 27.06 26.36 26.96 6,830,823 +0.46(+1.74%)
Feb 06, 2013 26.12 26.82 26.06 26.50 6,941,373 +0.74(+2.88%)
Feb 04, 2013 25.85 26.23 25.70 25.75 5,899,874 -0.15(-0.57%)
Feb 01, 2013 26.12 26.12 25.82 25.90 4,776,203 +0.05(+0.20%)
Jan 31, 2013 25.58 26.07 25.58 25.85 5,671,511 +0.32(+1.26%)
Jan 30, 2013 25.66 25.90 25.53 25.53 3,941,801 -0.22(-0.86%)
Jan 29, 2013 25.91 25.93 25.64 25.75 4,204,405 -0.12(-0.47%)
Jan 28, 2013 26.05 26.07 25.66 25.87 5,379,924 -0.22(-0.86%)
Jan 25, 2013 25.55 26.14 25.40 26.09 7,483,377 +0.56(+2.19%)
Jan 24, 2013 26.38 26.46 25.01 25.54 11,627,240 -0.87(-3.30%)
Jan 23, 2013 25.86 26.43 25.69 26.41 5,630,962 +0.33(+1.26%)
Jan 22, 2013 25.98 26.13 25.82 26.08 5,910,372 +0.17(+0.64%)
Jan 18, 2013 26.48 26.48 25.80 25.91 10,517,179 -0.56(-2.11%)
Jan 17, 2013 26.83 26.89 26.04 26.47 6,314,400 -0.31(-1.16%)
Jan 16, 2013 27.00 27.06 26.65 26.78 2,478,257 -0.17(-0.64%)
Jan 15, 2013 26.86 27.28 26.70 26.96 5,613,150 +0.00(+0.01%)
Jan 14, 2013 26.10 26.98 25.93 26.95 4,269,285 +0.85(+3.28%)
Jan 11, 2013 26.59 26.59 26.09 26.10 3,982,801 -0.34(-1.27%)
Jan 10, 2013 25.95 26.44 25.82 26.44 4,982,250 +0.56(+2.18%)
Jan 09, 2013 26.20 26.32 25.79 25.87 5,438,393 -0.28(-1.06%)
Jan 08, 2013 26.12 26.40 26.02 26.15 5,035,336 -0.02(-0.06%)
Jan 07, 2013 26.67 26.74 25.97 26.17 6,674,607 -0.78(-2.88%)
Jan 04, 2013 26.71 26.98 26.49 26.94 3,869,836 +0.35(+1.33%)
Jan 03, 2013 26.41 26.67 26.32 26.59 4,511,435 +0.25(+0.95%)
Jan 02, 2013 26.38 26.45 25.77 26.34 7,032,737 -0.11(-0.40%)
Dec 31, 2012 25.87 26.54 25.84 26.45 3,128,573 +0.47(+1.81%)
Dec 28, 2012 26.13 26.36 25.89 25.98 2,727,520 -0.33(-1.24%)
Dec 27, 2012 25.97 26.38 25.82 26.30 3,366,487 +0.37(+1.45%)
Dec 26, 2012 26.29 26.38 25.59 25.93 3,528,856 -0.36(-1.37%)
Dec 24, 2012 26.29 26.38 26.01 26.29 1,161,463 -0.01(-0.03%)
Dec 21, 2012 26.36 26.45 26.04 26.29 4,499,749 -0.10(-0.37%)
Dec 20, 2012 26.52 26.57 25.98 26.39 3,650,156 -0.10(-0.38%)
Dec 19, 2012 26.67 26.95 26.48 26.49 4,188,477 -0.11(-0.41%)
Dec 18, 2012 26.56 26.85 26.50 26.60 4,135,979 +0.13(+0.48%)
Dec 17, 2012 25.95 26.48 25.91 26.47 4,583,959 +0.51(+1.98%)
Dec 14, 2012 26.14 26.28 25.73 25.96 4,464,577 +0.13(+0.50%)
Dec 13, 2012 26.22 26.35 25.75 25.83 3,512,415 -0.40(-1.52%)
Dec 12, 2012 26.59 26.59 26.03 26.23 3,700,565 -0.28(-1.04%)
Dec 11, 2012 26.11 26.52 26.03 26.50 4,980,212 +0.46(+1.78%)
Dec 10, 2012 26.68 26.73 25.72 26.04 9,373,709 -0.69(-2.59%)
Dec 07, 2012 26.84 26.94 26.37 26.73 4,888,614 -0.07(-0.25%)
Dec 06, 2012 26.97 27.26 26.74 26.80 6,083,720 -0.29(-1.06%)
Dec 05, 2012 27.32 27.71 26.75 27.09 6,266,486 -0.24(-0.86%)
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.