Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.63 31.76 31.45 31.55 2,932,127 -0.18(-0.58%)
Feb 27, 2013 31.43 31.86 31.36 31.73 1,532,889 +0.28(+0.90%)
Feb 26, 2013 31.89 32.06 31.15 31.45 2,666,460 -1.03(-3.17%)
Feb 22, 2013 32.13 32.58 31.96 32.48 1,276,241 +0.61(+1.93%)
Feb 21, 2013 32.61 32.61 31.65 31.86 3,487,070 -0.91(-2.79%)
Feb 20, 2013 33.27 33.47 32.71 32.77 2,076,269 -0.60(-1.79%)
Feb 19, 2013 33.37 33.69 33.29 33.37 1,554,806 -0.02(-0.05%)
Feb 15, 2013 33.52 33.55 33.17 33.39 1,167,493 -0.07(-0.20%)
Feb 14, 2013 33.24 33.54 33.09 33.45 1,379,657 +0.23(+0.70%)
Feb 13, 2013 33.31 33.50 33.17 33.22 1,463,729 -0.03(-0.10%)
Feb 12, 2013 32.76 33.26 32.76 33.26 2,302,844 +0.58(+1.78%)
Feb 11, 2013 32.59 32.86 32.49 32.67 1,059,738 +0.00(+0.00%)
Feb 08, 2013 32.69 32.89 32.53 32.67 1,124,424 +0.03(+0.10%)
Feb 07, 2013 32.44 32.78 32.14 32.64 2,135,661 +0.22(+0.67%)
Feb 06, 2013 32.58 32.72 32.36 32.43 1,410,908 +0.28(+0.88%)
Feb 04, 2013 32.48 32.48 32.01 32.14 1,632,711 -0.53(-1.63%)
Feb 01, 2013 32.29 32.72 32.19 32.67 1,765,172 +0.50(+1.55%)
Jan 31, 2013 32.11 32.32 31.76 32.18 2,002,103 +0.10(+0.31%)
Jan 30, 2013 32.09 32.23 31.85 32.08 2,459,634 -0.28(-0.87%)
Jan 29, 2013 32.11 32.71 32.11 32.36 2,728,115 +0.35(+1.09%)
Jan 28, 2013 31.89 32.27 31.88 32.01 1,686,425 +0.10(+0.31%)
Jan 25, 2013 31.26 32.03 31.21 31.91 2,298,105 +0.66(+2.12%)
Jan 24, 2013 30.95 31.74 30.95 31.25 1,873,023 +0.33(+1.07%)
Jan 23, 2013 30.82 31.33 30.82 30.92 1,808,424 -0.66(-2.10%)
Jan 22, 2013 31.03 32.23 30.85 31.58 4,739,887 +0.96(+3.14%)
Jan 18, 2013 30.27 30.67 30.24 30.62 1,947,765 +0.41(+1.37%)
Jan 17, 2013 30.14 30.42 29.97 30.20 1,147,952 +0.22(+0.72%)
Jan 16, 2013 30.17 30.35 29.97 29.99 1,744,433 -0.20(-0.66%)
Jan 15, 2013 29.61 30.20 29.52 30.19 1,748,459 +0.00(+0.00%)
Jan 14, 2013 30.29 30.29 30.04 30.19 1,642,093 -0.15(-0.49%)
Jan 12, 2013 30.10 30.73 30.05 30.34 2,083,612 +0.00(+0.00%)
Jan 11, 2013 30.10 30.73 30.05 30.34 2,083,612 +0.13(+0.44%)
Jan 10, 2013 30.15 30.27 29.99 30.20 2,042,886 +0.35(+1.17%)
Jan 09, 2013 29.87 30.09 29.84 29.85 2,303,294 -0.05(-0.17%)
Jan 08, 2013 29.97 30.10 29.49 29.90 2,488,965 -0.08(-0.28%)
Jan 07, 2013 29.82 30.07 29.65 29.99 2,404,968 +0.03(+0.11%)
Jan 04, 2013 29.01 30.12 28.97 29.95 3,915,191 +0.96(+3.32%)
Jan 03, 2013 28.71 29.02 28.59 28.99 1,576,327 +0.20(+0.69%)
Jan 02, 2013 28.53 28.81 27.90 28.79 1,771,361 +0.90(+3.21%)
Dec 31, 2012 27.60 27.98 27.51 27.90 1,113,167 +0.27(+0.96%)
Dec 28, 2012 27.78 27.85 27.61 27.63 654,632 -0.17(-0.60%)
Dec 27, 2012 27.90 27.90 27.51 27.80 1,172,796 -0.05(-0.18%)
Dec 26, 2012 27.95 27.95 27.78 27.85 856,303 -0.03(-0.12%)
Dec 24, 2012 27.96 27.98 27.81 27.88 393,194 -0.12(-0.42%)
Dec 21, 2012 27.56 28.00 27.56 28.00 1,545,761 -0.08(-0.30%)
Dec 20, 2012 28.06 28.16 27.76 28.08 1,389,017 +0.05(+0.18%)
Dec 19, 2012 28.23 28.23 27.76 28.03 2,515,547 -0.58(-2.03%)
Dec 18, 2012 28.05 28.61 28.03 28.61 1,633,358 +0.60(+2.13%)
Dec 17, 2012 27.51 28.05 27.48 28.01 2,053,751 +0.51(+1.87%)
Dec 14, 2012 27.53 27.56 27.27 27.50 1,490,061 -0.03(-0.12%)
Dec 13, 2012 27.27 27.55 27.10 27.53 1,795,996 +0.27(+0.97%)
Dec 12, 2012 27.51 27.66 27.18 27.27 2,732,041 -0.23(-0.84%)
Dec 11, 2012 27.17 27.63 27.15 27.50 1,201,067 +0.38(+1.41%)
Dec 10, 2012 27.58 27.58 27.07 27.12 2,144,340 -0.40(-1.45%)
Dec 07, 2012 27.05 27.51 27.03 27.51 1,779,822 +0.50(+1.84%)
Dec 06, 2012 26.93 27.03 26.78 27.02 1,286,608 +0.05(+0.18%)
Dec 05, 2012 26.82 27.07 26.76 26.97 1,780,167 +0.17(+0.62%)
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.