Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.45 29.72 29.27 29.45 4,641,811 +0.39(+1.33%)
Feb 27, 2013 28.84 29.15 28.74 29.06 2,437,578 +0.17(+0.59%)
Feb 26, 2013 28.69 29.01 28.56 28.89 3,052,466 +0.29(+1.00%)
Feb 25, 2013 28.77 28.96 28.59 28.61 3,635,895 -0.11(-0.37%)
Feb 22, 2013 28.38 28.71 28.33 28.71 2,531,869 +0.33(+1.16%)
Feb 21, 2013 28.62 28.74 28.19 28.38 3,767,251 -0.24(-0.85%)
Feb 20, 2013 28.65 28.81 28.51 28.63 3,299,079 +0.01(+0.03%)
Feb 19, 2013 28.26 28.75 28.26 28.62 4,251,380 +0.43(+1.52%)
Feb 15, 2013 27.75 28.40 27.59 28.19 5,238,865 +0.49(+1.76%)
Feb 14, 2013 27.71 29.02 27.70 27.70 11,529,638 +0.39(+1.41%)
Feb 13, 2013 27.36 27.49 27.25 27.32 2,083,866 -0.06(-0.21%)
Feb 12, 2013 27.24 27.48 27.13 27.38 2,044,435 +0.10(+0.37%)
Feb 11, 2013 27.17 27.43 27.16 27.28 2,815,178 +0.14(+0.50%)
Feb 08, 2013 26.74 27.43 26.74 27.14 3,902,639 +0.39(+1.47%)
Feb 07, 2013 26.54 26.80 26.50 26.75 2,442,242 +0.21(+0.78%)
Feb 06, 2013 26.27 26.57 26.24 26.54 1,632,834 +0.39(+1.48%)
Feb 04, 2013 26.19 26.29 26.11 26.15 1,778,833 -0.17(-0.65%)
Feb 01, 2013 26.37 26.40 26.24 26.32 2,008,521 +0.06(+0.22%)
Jan 31, 2013 26.14 26.37 26.14 26.27 2,435,141 +0.12(+0.47%)
Jan 30, 2013 25.91 26.15 25.84 26.14 2,010,198 +0.27(+1.05%)
Jan 29, 2013 25.90 26.05 25.84 25.87 1,777,858 -0.06(-0.25%)
Jan 28, 2013 26.21 26.21 25.82 25.94 1,871,864 -0.20(-0.77%)
Jan 25, 2013 26.12 26.22 26.02 26.14 1,714,081 +0.08(+0.30%)
Jan 24, 2013 25.99 26.14 25.90 26.06 1,609,374 +0.04(+0.16%)
Jan 23, 2013 26.02 26.18 25.99 26.02 1,336,430 -0.06(-0.22%)
Jan 22, 2013 25.97 26.07 25.79 26.07 1,172,727 +0.11(+0.41%)
Jan 18, 2013 25.89 25.98 25.72 25.97 1,794,500 +0.12(+0.47%)
Jan 17, 2013 25.60 25.99 25.60 25.84 1,930,746 +0.29(+1.15%)
Jan 16, 2013 25.45 25.64 25.42 25.55 1,267,150 +0.04(+0.14%)
Jan 15, 2013 25.42 25.67 25.27 25.52 1,739,143 +0.09(+0.37%)
Jan 14, 2013 25.19 25.46 25.19 25.42 1,755,657 +0.22(+0.88%)
Jan 11, 2013 25.17 25.32 24.93 25.20 2,943,477 -0.06(-0.25%)
Jan 10, 2013 25.22 25.41 25.17 25.26 2,618,995 +0.07(+0.28%)
Jan 09, 2013 25.11 25.21 25.01 25.19 2,143,742 +0.16(+0.63%)
Jan 08, 2013 25.36 25.39 25.02 25.04 2,672,863 -0.36(-1.44%)
Jan 07, 2013 25.47 25.52 25.22 25.40 3,460,976 -0.13(-0.50%)
Jan 04, 2013 25.75 25.76 25.29 25.53 4,317,777 -0.22(-0.86%)
Jan 03, 2013 25.69 25.76 25.46 25.75 2,249,758 +0.05(+0.19%)
Jan 02, 2013 25.34 25.70 24.94 25.70 3,034,115 +0.76(+3.04%)
Dec 31, 2012 24.68 24.94 24.54 24.94 2,219,500 +0.21(+0.87%)
Dec 28, 2012 24.89 25.04 24.72 24.73 1,191,730 -0.22(-0.89%)
Dec 27, 2012 25.07 25.09 24.67 24.95 2,375,374 -0.12(-0.49%)
Dec 26, 2012 25.28 25.33 25.04 25.07 1,247,742 -0.23(-0.91%)
Dec 24, 2012 25.37 25.46 25.25 25.30 610,990 -0.10(-0.39%)
Dec 21, 2012 25.54 25.62 25.31 25.40 3,691,836 -0.28(-1.09%)
Dec 20, 2012 25.80 25.87 25.42 25.68 3,446,603 -0.06(-0.25%)
Dec 19, 2012 25.90 25.93 25.73 25.74 2,265,749 -0.19(-0.74%)
Dec 18, 2012 25.87 25.94 25.70 25.94 3,209,448 +0.06(+0.25%)
Dec 17, 2012 25.52 25.94 25.46 25.87 2,695,600 +0.42(+1.63%)
Dec 14, 2012 25.59 25.77 25.45 25.46 2,378,388 -0.17(-0.67%)
Dec 13, 2012 25.69 25.82 25.60 25.63 2,429,272 -0.04(-0.14%)
Dec 12, 2012 26.01 26.05 25.61 25.67 4,514,233 +0.01(+0.06%)
Dec 11, 2012 25.81 25.97 25.59 25.65 3,048,593 -0.14(-0.55%)
Dec 10, 2012 25.78 25.83 25.71 25.79 1,838,368 +0.00(+0.00%)
Dec 07, 2012 26.00 26.00 25.61 25.79 1,811,255 +0.14(+0.55%)
Dec 06, 2012 25.79 25.87 25.54 25.65 4,302,381 -0.18(-0.68%)
Dec 05, 2012 25.79 26.00 25.77 25.83 2,521,818 +0.09(+0.36%)
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.