Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 30.55 30.55 30.22 30.45 2,106 -0.16(-0.51%)
Feb 27, 2013 30.43 30.92 29.99 30.61 12,593 +0.46(+1.53%)
Feb 26, 2013 29.98 30.40 29.91 30.15 1,886 +0.20(+0.68%)
Feb 25, 2013 30.50 30.50 29.85 29.95 3,927 -0.50(-1.64%)
Feb 22, 2013 30.65 30.65 30.32 30.44 2,795 -0.02(-0.06%)
Feb 21, 2013 30.93 31.86 30.45 30.46 4,379 -0.66(-2.11%)
Feb 20, 2013 32.21 32.24 30.92 31.12 8,833 -1.14(-3.55%)
Feb 19, 2013 30.83 32.67 30.60 32.26 12,719 +1.46(+4.73%)
Feb 15, 2013 31.03 31.03 30.80 30.80 4,356 +0.06(+0.18%)
Feb 14, 2013 30.75 30.75 30.75 30.75 467 -0.15(-0.48%)
Feb 13, 2013 30.62 31.15 30.62 30.90 4,123 +0.31(+1.03%)
Feb 12, 2013 30.63 30.63 30.01 30.58 1,116 +0.10(+0.33%)
Feb 11, 2013 30.55 30.68 29.77 30.48 2,437 -0.17(-0.54%)
Feb 08, 2013 30.88 30.88 30.65 30.65 1,317 -0.23(-0.75%)
Feb 07, 2013 31.04 31.04 30.88 30.88 483 -0.38(-1.21%)
Feb 06, 2013 30.92 31.31 30.92 31.26 539 -0.02(-0.06%)
Feb 04, 2013 31.05 31.35 30.78 31.27 13,068 -0.06(-0.21%)
Feb 01, 2013 28.06 31.38 28.06 31.34 3,843 +0.58(+1.89%)
Jan 31, 2013 30.35 31.08 30.33 30.76 1,727 +1.03(+3.48%)
Jan 30, 2013 29.89 29.89 29.72 29.72 1,403 -0.40(-1.32%)
Jan 29, 2013 29.51 30.24 29.51 30.12 1,745 +0.67(+2.28%)
Jan 28, 2013 29.54 29.54 28.99 29.45 2,503 +0.49(+1.68%)
Jan 25, 2013 28.65 29.32 28.65 28.96 2,729 -0.12(-0.41%)
Jan 24, 2013 28.95 30.28 28.80 29.08 3,728 -0.53(-1.80%)
Jan 23, 2013 29.48 30.12 28.87 29.62 2,179 -0.06(-0.19%)
Jan 22, 2013 29.71 29.73 29.52 29.67 1,598 -0.05(-0.15%)
Jan 18, 2013 29.65 29.72 28.16 29.72 11,333 -0.11(-0.37%)
Jan 17, 2013 29.64 29.83 29.41 29.83 990 +0.40(+1.34%)
Jan 16, 2013 29.63 29.85 29.43 29.43 3,320 -0.05(-0.16%)
Jan 15, 2013 29.73 29.73 29.16 29.48 1,257 -0.26(-0.87%)
Jan 14, 2013 29.88 29.97 29.74 29.74 1,088 -0.15(-0.49%)
Jan 11, 2013 29.87 29.88 29.84 29.88 2,103 -0.14(-0.46%)
Jan 10, 2013 30.07 30.11 30.02 30.02 543 -0.03(-0.09%)
Jan 09, 2013 30.02 30.05 29.24 30.05 4,101 +0.32(+1.08%)
Jan 08, 2013 29.70 29.88 29.70 29.73 3,628 -0.05(-0.15%)
Jan 07, 2013 29.54 29.77 29.54 29.77 3,644 +0.12(+0.40%)
Jan 04, 2013 30.31 30.31 29.51 29.65 2,138 -0.45(-1.50%)
Jan 03, 2013 30.25 30.50 29.96 30.10 3,189 +0.03(+0.09%)
Jan 02, 2013 30.53 30.80 30.08 30.08 38,206 -0.25(-0.82%)
Dec 31, 2012 29.98 30.53 29.98 30.32 1,577 +0.32(+1.07%)
Dec 28, 2012 29.41 30.22 29.41 30.00 2,487 +0.40(+1.34%)
Dec 27, 2012 29.78 30.23 29.61 29.61 877 -0.32(-1.08%)
Dec 26, 2012 30.13 30.13 29.60 29.93 2,677 +0.00(+0.00%)
Dec 24, 2012 30.46 30.46 29.60 29.93 1,943 -0.53(-1.75%)
Dec 21, 2012 29.62 30.49 29.41 30.46 23,775 +0.75(+2.54%)
Dec 20, 2012 29.87 29.90 29.41 29.71 9,664 -0.10(-0.34%)
Dec 19, 2012 30.80 30.80 29.57 29.81 9,409 -0.83(-2.70%)
Dec 18, 2012 30.25 30.80 30.23 30.64 5,898 +0.43(+1.43%)
Dec 17, 2012 30.44 30.49 29.97 30.20 5,895 +0.00(+0.00%)
Dec 14, 2012 29.32 30.20 29.32 30.20 7,730 +0.78(+2.66%)
Dec 13, 2012 28.96 29.42 28.96 29.42 2,844 +0.61(+2.11%)
Dec 12, 2012 28.51 28.87 28.51 28.82 1,889 -0.38(-1.29%)
Dec 11, 2012 28.54 29.32 28.21 29.19 3,419 +0.57(+1.99%)
Dec 10, 2012 28.04 28.62 27.91 28.62 6,167 +0.73(+2.60%)
Dec 07, 2012 26.48 28.04 26.48 27.90 3,314 +0.20(+0.73%)
Dec 06, 2012 27.87 28.03 27.35 27.69 9,650 -0.31(-1.12%)
Dec 05, 2012 28.01 28.01 28.01 28.01 838 +0.19(+0.69%)
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.