Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.88 28.03 27.78 27.88 3,831,687 +0.07(+0.25%)
Feb 27, 2013 27.06 27.83 27.01 27.81 5,347,019 +0.49(+1.79%)
Feb 26, 2013 26.90 27.47 26.90 27.32 3,631,440 +0.09(+0.32%)
Feb 25, 2013 27.62 27.75 27.23 27.24 3,991,951 -0.17(-0.64%)
Feb 22, 2013 27.71 27.73 27.11 27.41 3,041,837 -0.07(-0.27%)
Feb 21, 2013 27.58 27.79 27.32 27.49 4,803,190 -0.25(-0.91%)
Feb 20, 2013 28.31 28.31 27.69 27.74 5,524,328 -0.51(-1.81%)
Feb 19, 2013 27.38 28.25 27.35 28.25 8,237,096 +0.95(+3.48%)
Feb 15, 2013 26.65 27.58 26.60 27.30 9,279,138 +0.88(+3.32%)
Feb 14, 2013 26.26 26.54 25.99 26.42 6,704,817 +0.08(+0.32%)
Feb 13, 2013 26.39 26.47 26.20 26.34 3,886,524 -0.06(-0.24%)
Feb 12, 2013 26.36 26.62 26.26 26.40 3,818,402 +0.10(+0.39%)
Feb 11, 2013 26.34 26.44 26.08 26.30 3,592,324 -0.16(-0.61%)
Feb 08, 2013 26.62 26.77 26.33 26.46 5,540,309 -0.15(-0.56%)
Feb 07, 2013 26.15 26.71 26.02 26.61 6,920,606 +0.45(+1.74%)
Feb 06, 2013 25.78 26.47 25.72 26.15 7,032,609 +0.73(+2.88%)
Feb 04, 2013 25.52 25.89 25.37 25.42 5,977,421 -0.15(-0.57%)
Feb 01, 2013 25.79 25.79 25.49 25.57 4,838,980 +0.05(+0.20%)
Jan 31, 2013 25.24 25.74 25.24 25.52 5,746,057 +0.32(+1.26%)
Jan 30, 2013 25.32 25.56 25.19 25.20 3,993,611 -0.22(-0.86%)
Jan 29, 2013 25.57 25.60 25.31 25.42 4,259,667 -0.12(-0.47%)
Jan 28, 2013 25.71 25.73 25.32 25.54 5,450,636 -0.22(-0.86%)
Jan 25, 2013 25.22 25.80 25.07 25.76 7,581,737 +0.55(+2.19%)
Jan 24, 2013 26.04 26.11 24.69 25.20 11,780,067 -0.86(-3.30%)
Jan 23, 2013 25.53 26.09 25.36 26.07 5,704,974 +0.32(+1.26%)
Jan 22, 2013 25.64 25.79 25.48 25.74 5,988,057 +0.16(+0.64%)
Jan 18, 2013 26.14 26.14 25.47 25.58 10,655,415 -0.55(-2.11%)
Jan 17, 2013 26.48 26.54 25.70 26.13 6,397,396 -0.31(-1.16%)
Jan 16, 2013 26.65 26.71 26.31 26.44 2,510,831 -0.17(-0.64%)
Jan 15, 2013 26.51 26.92 26.36 26.61 5,686,929 +0.00(+0.01%)
Jan 14, 2013 25.76 26.63 25.59 26.61 4,325,400 +0.84(+3.28%)
Jan 11, 2013 26.25 26.25 25.75 25.76 4,035,151 -0.33(-1.27%)
Jan 10, 2013 25.61 26.10 25.48 26.09 5,047,736 +0.56(+2.18%)
Jan 09, 2013 25.86 25.98 25.45 25.54 5,509,874 -0.27(-1.07%)
Jan 08, 2013 25.78 26.06 25.68 25.81 5,101,519 -0.02(-0.06%)
Jan 07, 2013 26.32 26.40 25.64 25.83 6,762,337 -0.77(-2.88%)
Jan 04, 2013 26.37 26.63 26.14 26.59 3,920,700 +0.35(+1.33%)
Jan 03, 2013 26.07 26.32 25.98 26.24 4,570,732 +0.25(+0.95%)
Jan 02, 2013 26.04 26.10 25.44 26.00 7,125,174 -0.11(-0.40%)
Dec 31, 2012 25.53 26.19 25.50 26.10 3,169,695 +0.46(+1.81%)
Dec 28, 2012 25.79 26.02 25.55 25.64 2,763,370 -0.32(-1.24%)
Dec 27, 2012 25.63 26.04 25.48 25.96 3,410,735 +0.37(+1.45%)
Dec 26, 2012 25.95 26.04 25.26 25.59 3,575,239 -0.35(-1.37%)
Dec 24, 2012 25.95 26.03 25.68 25.94 1,176,729 -0.01(-0.03%)
Dec 21, 2012 26.02 26.11 25.71 25.95 4,558,893 -0.10(-0.37%)
Dec 20, 2012 26.18 26.22 25.64 26.05 3,698,133 -0.10(-0.38%)
Dec 19, 2012 26.32 26.60 26.13 26.15 4,243,530 -0.11(-0.41%)
Dec 18, 2012 26.22 26.50 26.15 26.25 4,190,342 +0.13(+0.48%)
Dec 17, 2012 25.61 26.14 25.57 26.13 4,644,210 +0.51(+1.98%)
Dec 14, 2012 25.80 25.93 25.40 25.62 4,523,259 +0.13(+0.50%)
Dec 13, 2012 25.88 26.00 25.42 25.49 3,558,581 -0.39(-1.52%)
Dec 12, 2012 26.24 26.24 25.69 25.89 3,749,204 -0.27(-1.04%)
Dec 11, 2012 25.77 26.18 25.70 26.16 5,045,671 +0.46(+1.78%)
Dec 10, 2012 26.33 26.38 25.39 25.70 9,496,916 -0.68(-2.59%)
Dec 07, 2012 26.49 26.59 26.02 26.39 4,952,869 -0.07(-0.25%)
Dec 06, 2012 26.62 26.90 26.39 26.45 6,163,683 -0.17(-0.63%)
Dec 05, 2012 26.85 27.23 26.29 26.62 6,376,281 -0.23(-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.