Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.10 28.68 27.95 28.35 12,718,209 -0.31(-1.09%)
Feb 27, 2013 28.12 28.68 28.00 28.66 4,645,041 +0.60(+2.13%)
Feb 26, 2013 28.16 28.26 27.81 28.07 3,222,292 +0.08(+0.29%)
Feb 25, 2013 28.45 28.58 27.99 27.99 3,007,612 -0.42(-1.47%)
Feb 22, 2013 28.68 28.75 28.32 28.40 3,259,249 -0.20(-0.69%)
Feb 21, 2013 28.54 28.77 28.35 28.60 3,600,565 -0.04(-0.13%)
Feb 20, 2013 28.82 29.67 28.64 28.64 7,114,703 +0.06(+0.19%)
Feb 19, 2013 28.64 28.80 28.29 28.58 5,162,660 +0.09(+0.30%)
Feb 15, 2013 28.74 28.88 28.19 28.50 6,341,712 -0.39(-1.36%)
Feb 14, 2013 28.60 29.00 28.59 28.89 3,738,533 +0.23(+0.82%)
Feb 13, 2013 28.40 28.66 28.34 28.66 3,773,416 +0.33(+1.17%)
Feb 12, 2013 28.29 28.45 28.27 28.32 2,640,441 -0.03(-0.11%)
Feb 11, 2013 28.35 28.50 28.15 28.36 3,900,057 +0.06(+0.22%)
Feb 08, 2013 28.27 28.39 28.05 28.29 3,832,970 +0.12(+0.44%)
Feb 07, 2013 29.06 29.08 27.73 28.17 9,305,223 -0.27(-0.95%)
Feb 06, 2013 27.89 28.48 27.73 28.44 5,870,915 +0.64(+2.30%)
Feb 04, 2013 28.12 28.21 27.67 27.80 4,349,953 -0.49(-1.74%)
Feb 01, 2013 28.55 28.63 28.23 28.29 5,058,965 -0.17(-0.60%)
Jan 31, 2013 28.35 28.50 28.12 28.47 5,432,810 +0.34(+1.22%)
Jan 30, 2013 27.97 28.31 27.86 28.12 5,176,198 +0.13(+0.46%)
Jan 29, 2013 27.70 28.05 27.59 27.99 5,222,182 +0.26(+0.93%)
Jan 28, 2013 27.86 27.86 27.49 27.73 4,616,538 -0.09(-0.33%)
Jan 25, 2013 27.54 27.85 27.53 27.83 4,763,316 +0.22(+0.78%)
Jan 24, 2013 26.76 27.73 26.76 27.61 6,910,388 +0.89(+3.34%)
Jan 23, 2013 26.86 27.00 26.67 26.72 3,061,236 -0.15(-0.57%)
Jan 22, 2013 26.93 27.03 26.68 26.87 4,224,863 -0.08(-0.30%)
Jan 18, 2013 26.84 27.13 26.64 26.95 4,766,178 +0.23(+0.87%)
Jan 17, 2013 26.45 26.92 26.42 26.72 5,190,772 +0.41(+1.54%)
Jan 16, 2013 26.24 26.44 26.14 26.31 4,367,194 +0.02(+0.09%)
Jan 15, 2013 25.85 26.37 25.85 26.29 5,771,287 +0.47(+1.81%)
Jan 14, 2013 25.86 25.97 25.71 25.82 3,057,314 -0.02(-0.07%)
Jan 11, 2013 26.22 26.23 25.80 25.84 4,286,304 -0.30(-1.13%)
Jan 10, 2013 25.87 26.15 25.78 26.14 5,550,698 +0.34(+1.31%)
Jan 09, 2013 25.52 25.94 25.51 25.80 5,049,283 +0.09(+0.33%)
Jan 08, 2013 25.80 26.06 25.71 25.71 6,045,768 -0.10(-0.38%)
Jan 07, 2013 25.91 26.15 25.74 25.81 4,439,652 -0.16(-0.62%)
Jan 04, 2013 26.04 26.22 25.90 25.97 5,573,124 -0.07(-0.28%)
Jan 03, 2013 25.57 26.32 25.43 26.04 13,270,821 +0.09(+0.33%)
Jan 02, 2013 25.88 26.43 25.75 25.96 9,953,670 -0.47(-1.79%)
Dec 31, 2012 25.91 26.49 25.87 26.43 4,629,058 +0.43(+1.66%)
Dec 28, 2012 26.08 26.30 25.90 26.00 4,563,752 -0.16(-0.61%)
Dec 27, 2012 26.23 26.36 25.85 26.16 5,460,812 -0.07(-0.26%)
Dec 26, 2012 26.76 26.81 26.05 26.23 4,534,333 -0.50(-1.86%)
Dec 24, 2012 26.80 26.97 26.67 26.73 3,333,546 +0.07(+0.25%)
Dec 21, 2012 26.66 26.81 26.50 26.66 8,924,622 -0.27(-1.00%)
Dec 20, 2012 26.69 26.93 26.48 26.93 6,870,666 -0.59(-2.15%)
Dec 19, 2012 27.33 27.80 27.29 27.52 5,340,895 +0.26(+0.97%)
Dec 18, 2012 27.12 27.41 27.06 27.25 4,668,640 +0.08(+0.29%)
Dec 17, 2012 26.98 27.17 26.78 27.17 4,437,351 +0.24(+0.89%)
Dec 14, 2012 26.91 27.06 26.80 26.93 5,150,275 -0.04(-0.16%)
Dec 13, 2012 27.00 27.18 26.78 26.98 5,321,678 +0.07(+0.27%)
Dec 12, 2012 26.84 27.06 26.63 26.90 7,263,182 +0.15(+0.57%)
Dec 11, 2012 27.00 27.03 26.59 26.75 6,619,668 -0.10(-0.37%)
Dec 10, 2012 27.02 27.08 26.79 26.85 5,914,143 -0.26(-0.98%)
Dec 07, 2012 27.12 27.30 26.89 27.11 3,598,731 +0.04(+0.14%)
Dec 06, 2012 27.17 27.25 26.86 27.08 5,973,048 -0.07(-0.27%)
Dec 05, 2012 26.98 27.30 26.70 27.15 6,143,394 +0.26(+0.96%)
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.