Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.61 31.77 31.43 31.43 13,731,840 -0.13(-0.40%)
Feb 27, 2013 31.19 31.85 30.96 31.56 10,853,038 +0.47(+1.51%)
Feb 26, 2013 31.01 31.21 30.68 31.09 9,779,440 +0.12(+0.38%)
Feb 25, 2013 31.47 31.90 30.95 30.97 12,993,475 -0.26(-0.85%)
Feb 22, 2013 30.65 31.27 30.61 31.24 8,344,461 +0.67(+2.19%)
Feb 21, 2013 30.77 30.79 30.30 30.57 13,276,617 -0.25(-0.81%)
Feb 20, 2013 31.28 31.52 30.81 30.82 12,763,684 -0.29(-0.95%)
Feb 19, 2013 31.09 31.67 30.95 31.11 15,693,971 +0.50(+1.63%)
Feb 15, 2013 30.50 30.69 30.39 30.61 10,901,777 +0.00(+0.00%)
Feb 14, 2013 30.30 30.72 30.25 30.61 11,806,912 +0.15(+0.48%)
Feb 13, 2013 30.14 30.54 30.05 30.46 10,821,374 +0.42(+1.40%)
Feb 12, 2013 29.77 30.13 29.65 30.04 13,306,162 +0.32(+1.06%)
Feb 11, 2013 30.10 30.18 29.55 29.73 15,033,135 -0.37(-1.22%)
Feb 08, 2013 29.67 30.37 29.54 30.10 12,188,905 +0.40(+1.34%)
Feb 07, 2013 29.27 29.77 29.05 29.70 15,899,657 +0.33(+1.13%)
Feb 06, 2013 29.88 29.89 29.10 29.37 15,824,439 +0.24(+0.81%)
Feb 04, 2013 29.96 30.10 29.07 29.13 17,345,460 -0.71(-2.39%)
Feb 01, 2013 29.56 30.27 29.39 29.84 17,709,102 +0.82(+2.81%)
Jan 31, 2013 29.25 29.30 28.87 29.03 10,812,599 -0.29(-1.00%)
Jan 30, 2013 29.41 29.72 29.18 29.32 9,893,235 -0.04(-0.13%)
Jan 29, 2013 28.95 29.45 28.91 29.36 11,469,531 +0.34(+1.17%)
Jan 28, 2013 29.48 29.57 28.85 29.02 8,125,378 -0.18(-0.60%)
Jan 25, 2013 28.84 29.20 28.83 29.20 49,590,268 +0.35(+1.22%)
Jan 24, 2013 28.44 28.97 28.36 28.84 15,201,605 +0.57(+2.03%)
Jan 23, 2013 28.65 28.76 28.16 28.27 12,214,175 -0.39(-1.37%)
Jan 22, 2013 28.91 28.95 28.51 28.66 10,900,221 -0.14(-0.47%)
Jan 18, 2013 28.53 28.81 28.48 28.80 13,383,969 +0.28(+0.97%)
Jan 17, 2013 28.47 28.73 28.19 28.52 12,024,961 +0.13(+0.47%)
Jan 16, 2013 28.44 28.50 28.18 28.39 14,155,441 -0.07(-0.25%)
Jan 15, 2013 28.48 28.83 28.36 28.46 12,675,126 -0.15(-0.53%)
Jan 14, 2013 28.86 28.88 28.51 28.61 12,451,406 -0.11(-0.40%)
Jan 11, 2013 28.73 28.87 28.46 28.73 11,228,656 +0.05(+0.18%)
Jan 10, 2013 28.73 28.91 28.31 28.68 11,248,436 +0.03(+0.09%)
Jan 09, 2013 28.50 28.65 28.30 28.65 11,221,826 +0.17(+0.61%)
Jan 08, 2013 28.26 28.85 28.26 28.48 18,171,884 +0.19(+0.68%)
Jan 07, 2013 28.29 28.36 28.03 28.29 10,802,026 +0.43(+1.53%)
Jan 04, 2013 27.67 27.98 27.54 27.86 9,684,546 +0.29(+1.03%)
Jan 03, 2013 27.63 27.90 27.50 27.57 8,106,884 -0.04(-0.15%)
Jan 02, 2013 27.41 27.62 27.02 27.62 10,792,948 +0.59(+2.19%)
Dec 31, 2012 26.58 27.12 26.38 27.02 11,541,982 +0.39(+1.48%)
Dec 28, 2012 26.52 26.85 26.41 26.63 9,192,052 -0.08(-0.31%)
Dec 27, 2012 26.67 26.99 26.25 26.71 11,360,343 +0.04(+0.17%)
Dec 26, 2012 26.77 26.87 26.49 26.67 5,337,077 -0.07(-0.25%)
Dec 24, 2012 26.69 26.85 26.65 26.73 3,962,185 -0.04(-0.17%)
Dec 21, 2012 26.81 27.17 26.54 26.78 21,490,280 -0.32(-1.19%)
Dec 20, 2012 27.58 27.61 27.04 27.10 13,274,233 -0.40(-1.46%)
Dec 19, 2012 27.99 27.99 27.46 27.50 9,818,111 -0.40(-1.45%)
Dec 18, 2012 27.88 28.19 27.65 27.91 11,063,040 +0.14(+0.52%)
Dec 17, 2012 27.41 27.77 27.04 27.76 14,937,011 +0.45(+1.64%)
Dec 14, 2012 27.48 27.48 27.03 27.31 13,589,228 -0.20(-0.71%)
Dec 13, 2012 27.95 28.12 27.40 27.51 15,204,616 -0.54(-1.92%)
Dec 12, 2012 28.10 28.37 27.99 28.05 15,859,895 -0.04(-0.14%)
Dec 11, 2012 27.49 28.24 27.42 28.09 25,042,804 +0.77(+2.81%)
Dec 10, 2012 27.32 27.49 27.22 27.32 11,200,902 +0.12(+0.45%)
Dec 07, 2012 27.11 27.29 26.98 27.19 10,354,730 +0.04(+0.14%)
Dec 06, 2012 27.53 27.56 27.10 27.16 17,131,846 -0.27(-0.98%)
Dec 05, 2012 27.63 27.64 27.13 27.42 13,183,086 +0.14(+0.51%)
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.