Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.65 29.69 29.39 29.39 20,667,300 -0.17(-0.56%)
Feb 27, 2013 29.07 29.68 29.07 29.55 18,794,454 +0.38(+1.30%)
Feb 26, 2013 29.40 29.44 28.96 29.18 20,217,476 -0.38(-1.28%)
Feb 22, 2013 29.29 29.76 29.25 29.55 22,384,088 +0.32(+1.11%)
Feb 21, 2013 29.23 29.28 29.07 29.23 17,191,796 -0.11(-0.38%)
Feb 20, 2013 29.14 29.40 29.04 29.34 24,428,752 +0.30(+1.04%)
Feb 19, 2013 28.61 29.04 28.60 29.04 19,345,806 +0.55(+1.93%)
Feb 15, 2013 28.52 28.54 28.36 28.49 22,652,750 +0.16(+0.56%)
Feb 14, 2013 28.23 28.35 28.08 28.33 23,746,304 +0.03(+0.10%)
Feb 13, 2013 28.49 28.54 28.21 28.30 22,984,554 -0.21(-0.72%)
Feb 12, 2013 28.45 28.59 28.29 28.51 14,534,175 +0.05(+0.17%)
Feb 11, 2013 28.33 28.54 28.26 28.46 16,591,889 +0.14(+0.49%)
Feb 08, 2013 28.24 28.32 28.17 28.32 21,316,818 +0.12(+0.44%)
Feb 07, 2013 28.27 28.41 28.12 28.20 23,516,968 -0.06(-0.22%)
Feb 06, 2013 28.44 28.51 28.19 28.26 25,274,470 +0.17(+0.59%)
Feb 04, 2013 28.47 28.65 28.08 28.10 42,758,968 -0.67(-2.34%)
Feb 01, 2013 29.05 29.40 28.55 28.77 54,800,168 -0.98(-3.28%)
Jan 31, 2013 29.87 30.02 29.75 29.75 21,142,042 -0.17(-0.57%)
Jan 30, 2013 30.03 30.11 29.89 29.92 18,424,802 -0.11(-0.37%)
Jan 29, 2013 29.71 30.08 29.57 30.03 22,855,828 +0.50(+1.70%)
Jan 28, 2013 29.81 29.90 29.53 29.53 17,228,732 -0.36(-1.22%)
Jan 25, 2013 29.66 29.89 29.38 29.89 19,146,882 +0.32(+1.07%)
Jan 24, 2013 29.54 29.72 29.53 29.58 18,168,510 +0.12(+0.42%)
Jan 23, 2013 29.58 29.63 29.27 29.45 20,608,100 -0.26(-0.88%)
Jan 22, 2013 29.42 29.73 29.31 29.71 17,785,392 +0.15(+0.51%)
Jan 18, 2013 29.49 29.56 29.33 29.56 23,896,140 +0.16(+0.54%)
Jan 17, 2013 29.44 29.47 29.26 29.40 22,552,924 +0.14(+0.49%)
Jan 16, 2013 29.50 29.60 29.23 29.26 17,317,468 -0.23(-0.77%)
Jan 15, 2013 29.84 29.95 29.44 29.49 17,267,414 -0.32(-1.08%)
Jan 14, 2013 29.79 29.96 29.61 29.81 16,163,230 +0.08(+0.25%)
Jan 11, 2013 29.38 29.80 29.38 29.73 17,650,486 +0.31(+1.05%)
Jan 10, 2013 29.49 29.68 29.40 29.42 18,859,034 +0.13(+0.45%)
Jan 09, 2013 29.16 29.33 29.03 29.29 14,645,252 +0.28(+0.97%)
Jan 08, 2013 29.06 29.36 29.01 29.01 21,448,060 +0.04(+0.14%)
Jan 07, 2013 28.92 29.02 28.78 28.97 16,727,281 +0.10(+0.36%)
Jan 04, 2013 29.20 29.23 28.76 28.87 22,436,204 -0.25(-0.85%)
Jan 03, 2013 28.81 29.18 28.28 29.11 34,229,272 +0.68(+2.39%)
Jan 02, 2013 28.48 28.51 28.16 28.43 23,199,388 +0.28(+0.98%)
Dec 31, 2012 27.70 28.16 27.53 28.16 20,785,526 +0.21(+0.74%)
Dec 28, 2012 28.20 28.32 27.95 27.95 16,468,419 -0.39(-1.36%)
Dec 27, 2012 28.34 28.48 28.06 28.34 16,576,813 -0.10(-0.34%)
Dec 26, 2012 28.51 28.60 28.35 28.43 10,365,639 -0.05(-0.19%)
Dec 24, 2012 28.50 28.72 28.41 28.49 9,425,228 -0.07(-0.24%)
Dec 21, 2012 29.18 29.20 28.51 28.56 41,758,896 -0.44(-1.52%)
Dec 20, 2012 29.20 29.42 28.89 29.00 48,859,160 -1.03(-3.44%)
Dec 19, 2012 30.37 30.58 30.00 30.03 17,000,592 -0.40(-1.31%)
Dec 18, 2012 29.98 30.54 29.82 30.43 20,465,022 +0.42(+1.40%)
Dec 17, 2012 30.01 30.15 29.93 30.01 19,308,164 +0.06(+0.21%)
Dec 14, 2012 30.19 30.24 29.86 29.95 19,171,238 -0.28(-0.93%)
Dec 13, 2012 30.91 30.91 30.19 30.23 19,983,148 -0.90(-2.89%)
Dec 12, 2012 31.10 31.29 30.96 31.13 16,356,344 +0.05(+0.16%)
Dec 11, 2012 30.72 31.14 30.61 31.08 19,750,550 +0.49(+1.60%)
Dec 10, 2012 30.58 30.83 30.55 30.59 13,590,411 -0.10(-0.34%)
Dec 07, 2012 30.63 30.70 30.37 30.70 11,441,724 +0.08(+0.27%)
Dec 06, 2012 30.57 30.67 30.52 30.61 12,819,096 +0.08(+0.27%)
Dec 05, 2012 30.49 30.79 30.42 30.53 16,932,772 -0.01(-0.02%)
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.