Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.30 28.45 28.20 28.30 3,775,112 +0.07(+0.25%)
Feb 27, 2013 27.46 28.25 27.41 28.23 5,268,070 +0.50(+1.79%)
Feb 26, 2013 27.30 27.88 27.30 27.73 3,577,821 +0.09(+0.32%)
Feb 25, 2013 28.04 28.17 27.64 27.64 3,933,009 -0.18(-0.64%)
Feb 22, 2013 28.12 28.15 27.51 27.82 2,996,924 -0.08(-0.27%)
Feb 21, 2013 27.99 28.21 27.73 27.90 4,732,270 -0.26(-0.91%)
Feb 20, 2013 28.73 28.73 28.11 28.15 5,442,760 -0.52(-1.81%)
Feb 19, 2013 27.79 28.67 27.76 28.67 8,115,473 +0.97(+3.48%)
Feb 15, 2013 27.05 27.99 27.00 27.71 9,142,129 +0.89(+3.32%)
Feb 14, 2013 26.65 26.94 26.38 26.82 6,605,819 +0.09(+0.32%)
Feb 13, 2013 26.79 26.87 26.60 26.73 3,829,139 -0.06(-0.24%)
Feb 12, 2013 26.76 27.02 26.65 26.79 3,762,023 +0.10(+0.39%)
Feb 11, 2013 26.73 26.83 26.48 26.69 3,539,283 -0.16(-0.61%)
Feb 08, 2013 27.02 27.18 26.72 26.85 5,458,505 -0.15(-0.56%)
Feb 07, 2013 26.54 27.11 26.41 27.01 6,818,422 +0.46(+1.74%)
Feb 06, 2013 26.17 26.87 26.11 26.54 6,928,772 +0.74(+2.88%)
Feb 04, 2013 25.90 26.28 25.75 25.80 5,889,163 -0.15(-0.57%)
Feb 01, 2013 26.17 26.17 25.87 25.95 4,767,532 +0.05(+0.20%)
Jan 31, 2013 25.62 26.12 25.62 25.90 5,661,215 +0.32(+1.26%)
Jan 30, 2013 25.70 25.95 25.57 25.58 3,934,645 -0.22(-0.86%)
Jan 29, 2013 25.95 25.98 25.69 25.80 4,196,772 -0.12(-0.47%)
Jan 28, 2013 26.10 26.12 25.70 25.92 5,370,157 -0.22(-0.86%)
Jan 25, 2013 25.59 26.19 25.45 26.14 7,469,791 +0.56(+2.19%)
Jan 24, 2013 26.43 26.51 25.06 25.58 11,606,132 -0.87(-3.30%)
Jan 23, 2013 25.91 26.48 25.74 26.46 5,620,739 +0.33(+1.26%)
Jan 22, 2013 26.03 26.18 25.87 26.13 5,899,643 +0.17(+0.64%)
Jan 18, 2013 26.53 26.53 25.85 25.96 10,498,086 -0.56(-2.11%)
Jan 17, 2013 26.88 26.94 26.09 26.52 6,302,937 -0.31(-1.16%)
Jan 16, 2013 27.05 27.11 26.70 26.83 2,473,758 -0.17(-0.64%)
Jan 15, 2013 26.91 27.33 26.75 27.01 5,602,960 +0.00(+0.01%)
Jan 14, 2013 26.15 27.02 25.97 27.00 4,261,535 +0.86(+3.28%)
Jan 11, 2013 26.64 26.64 26.14 26.15 3,975,571 -0.34(-1.27%)
Jan 10, 2013 26.00 26.49 25.87 26.48 4,973,205 +0.57(+2.18%)
Jan 09, 2013 26.25 26.37 25.83 25.92 5,428,520 -0.28(-1.06%)
Jan 08, 2013 26.17 26.45 26.07 26.20 5,026,194 -0.02(-0.06%)
Jan 07, 2013 26.72 26.79 26.02 26.21 6,662,490 -0.78(-2.88%)
Jan 04, 2013 26.76 27.02 26.54 26.99 3,862,810 +0.35(+1.33%)
Jan 03, 2013 26.46 26.72 26.37 26.64 4,503,245 +0.25(+0.95%)
Jan 02, 2013 26.43 26.49 25.82 26.39 7,019,969 -0.11(-0.40%)
Dec 31, 2012 25.91 26.58 25.89 26.49 3,122,893 +0.47(+1.81%)
Dec 28, 2012 26.18 26.41 25.93 26.02 2,722,568 -0.33(-1.24%)
Dec 27, 2012 26.01 26.43 25.87 26.35 3,360,375 +0.38(+1.45%)
Dec 26, 2012 26.34 26.43 25.64 25.97 3,522,450 -0.36(-1.37%)
Dec 24, 2012 26.34 26.42 26.06 26.33 1,159,355 -0.01(-0.03%)
Dec 21, 2012 26.41 26.50 26.09 26.34 4,491,580 -0.10(-0.37%)
Dec 20, 2012 26.57 26.62 26.02 26.44 3,643,530 -0.10(-0.38%)
Dec 19, 2012 26.71 27.00 26.52 26.54 4,180,874 -0.11(-0.41%)
Dec 18, 2012 26.61 26.90 26.54 26.65 4,128,471 +0.13(+0.48%)
Dec 17, 2012 26.00 26.53 25.96 26.52 4,575,637 +0.51(+1.98%)
Dec 14, 2012 26.19 26.32 25.78 26.00 4,456,472 +0.13(+0.50%)
Dec 13, 2012 26.27 26.39 25.80 25.87 3,506,038 -0.40(-1.52%)
Dec 12, 2012 26.63 26.63 26.08 26.27 3,693,847 -0.28(-1.04%)
Dec 11, 2012 26.15 26.57 26.08 26.55 4,971,170 +0.46(+1.78%)
Dec 10, 2012 26.73 26.77 25.77 26.09 9,356,692 -0.69(-2.59%)
Dec 07, 2012 26.88 26.99 26.41 26.78 4,879,739 -0.07(-0.25%)
Dec 06, 2012 27.01 27.31 26.79 26.85 6,072,675 -0.29(-1.06%)
Dec 05, 2012 27.37 27.76 26.80 27.14 6,255,110 -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.