Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.19 32.24 32.06 32.09 4,873,398 -0.02(-0.06%)
Feb 27, 2013 31.92 32.17 31.79 32.11 3,759,952 +0.19(+0.59%)
Feb 26, 2013 31.62 31.94 31.55 31.92 7,238,995 +0.41(+1.30%)
Feb 25, 2013 31.74 31.92 31.51 31.51 6,208,776 -0.17(-0.55%)
Feb 22, 2013 31.45 31.69 31.40 31.69 4,383,668 +0.24(+0.75%)
Feb 21, 2013 31.49 31.53 31.35 31.45 5,670,296 -0.10(-0.31%)
Feb 20, 2013 31.49 31.73 31.32 31.55 7,767,157 +0.03(+0.09%)
Feb 19, 2013 30.99 31.53 30.88 31.52 9,202,312 +0.58(+1.88%)
Feb 15, 2013 30.94 30.96 30.63 30.94 9,602,992 +0.19(+0.63%)
Feb 14, 2013 29.97 30.89 29.85 30.74 17,041,974 +0.92(+3.09%)
Feb 13, 2013 29.82 29.90 29.73 29.82 4,451,633 +0.01(+0.02%)
Feb 12, 2013 29.56 29.83 29.56 29.81 5,551,769 +0.21(+0.70%)
Feb 11, 2013 29.55 29.61 29.49 29.61 3,400,671 +0.05(+0.16%)
Feb 08, 2013 29.45 29.60 29.43 29.56 3,015,674 +0.09(+0.31%)
Feb 07, 2013 29.36 29.56 29.33 29.47 4,021,769 +0.08(+0.26%)
Feb 06, 2013 29.14 29.39 29.11 29.39 5,074,221 +0.42(+1.46%)
Feb 04, 2013 29.12 29.22 28.95 28.97 4,061,562 -0.26(-0.90%)
Feb 01, 2013 29.36 29.45 29.16 29.23 3,994,281 +0.13(+0.45%)
Jan 31, 2013 29.17 29.31 29.10 29.10 5,358,173 -0.07(-0.24%)
Jan 30, 2013 29.11 29.27 29.04 29.17 4,343,836 +0.05(+0.17%)
Jan 29, 2013 28.91 29.15 28.86 29.12 3,682,459 +0.16(+0.55%)
Jan 28, 2013 28.93 29.02 28.82 28.96 3,783,933 -0.01(-0.02%)
Jan 25, 2013 29.04 29.05 28.91 28.97 3,742,741 +0.03(+0.12%)
Jan 24, 2013 28.75 29.02 28.75 28.93 3,793,552 +0.13(+0.46%)
Jan 23, 2013 28.79 28.86 28.63 28.80 3,159,921 +0.01(+0.05%)
Jan 22, 2013 28.72 28.86 28.67 28.79 3,956,602 +0.08(+0.29%)
Jan 18, 2013 28.58 28.70 28.52 28.70 4,260,484 +0.15(+0.53%)
Jan 17, 2013 28.40 28.66 28.38 28.55 4,396,464 +0.22(+0.76%)
Jan 16, 2013 28.33 28.46 28.27 28.34 4,774,328 +0.01(+0.05%)
Jan 15, 2013 28.36 28.39 28.24 28.32 4,720,346 -0.08(-0.27%)
Jan 14, 2013 28.23 28.50 28.20 28.40 5,008,765 +0.22(+0.76%)
Jan 11, 2013 28.44 28.55 28.06 28.18 10,577,474 -0.68(-2.36%)
Jan 10, 2013 28.65 28.86 28.55 28.86 5,425,600 +0.26(+0.90%)
Jan 09, 2013 28.63 28.70 28.48 28.61 4,103,904 -0.03(-0.10%)
Jan 08, 2013 28.58 28.71 28.45 28.63 7,134,385 +0.00(+0.00%)
Jan 07, 2013 28.63 28.74 28.51 28.63 6,863,329 -0.12(-0.41%)
Jan 04, 2013 28.52 28.82 28.42 28.75 5,890,443 +0.30(+1.04%)
Jan 03, 2013 28.52 28.56 28.34 28.46 5,905,764 +0.01(+0.05%)
Jan 02, 2013 28.19 28.44 27.82 28.44 5,808,303 +0.62(+2.23%)
Dec 31, 2012 27.43 27.85 27.36 27.82 6,137,659 +0.25(+0.90%)
Dec 28, 2012 27.81 27.91 27.56 27.57 4,819,981 -0.36(-1.28%)
Dec 27, 2012 28.02 28.08 27.75 27.93 3,282,773 -0.08(-0.29%)
Dec 26, 2012 28.21 28.27 27.93 28.02 3,247,074 -0.21(-0.73%)
Dec 24, 2012 28.24 28.33 28.13 28.22 1,655,061 -0.07(-0.24%)
Dec 21, 2012 28.58 28.67 28.06 28.29 8,464,192 -0.32(-1.13%)
Dec 20, 2012 28.55 28.67 28.44 28.61 5,128,820 +0.21(+0.73%)
Dec 19, 2012 28.77 28.83 28.33 28.41 8,200,732 -0.34(-1.20%)
Dec 18, 2012 28.66 28.75 28.47 28.75 8,031,747 +0.03(+0.10%)
Dec 17, 2012 28.57 28.72 28.48 28.72 6,266,399 +0.19(+0.68%)
Dec 14, 2012 28.50 28.58 28.43 28.53 4,531,084 -0.03(-0.10%)
Dec 13, 2012 28.45 28.65 28.42 28.56 5,421,252 +0.14(+0.51%)
Dec 12, 2012 28.52 28.54 28.32 28.41 5,404,130 -0.08(-0.27%)
Dec 11, 2012 28.26 28.56 28.21 28.49 6,496,121 +0.27(+0.95%)
Dec 10, 2012 28.18 28.23 28.06 28.22 4,502,764 +0.04(+0.15%)
Dec 07, 2012 28.10 28.19 27.99 28.18 4,463,122 +0.14(+0.52%)
Dec 06, 2012 28.24 28.24 27.89 28.04 4,281,735 -0.15(-0.54%)
Dec 05, 2012 28.01 28.21 27.97 28.19 4,871,257 +0.22(+0.79%)
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.