Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.63 31.78 31.37 31.38 3,743,163 -0.10(-0.32%)
Feb 27, 2013 30.92 31.62 30.80 31.48 3,914,894 +0.61(+1.96%)
Feb 26, 2013 31.34 31.38 30.69 30.87 9,876,438 -0.53(-1.69%)
Feb 25, 2013 32.25 32.35 31.40 31.40 2,498,361 -0.56(-1.74%)
Feb 22, 2013 31.84 32.10 31.68 31.96 3,283,728 +0.26(+0.82%)
Feb 21, 2013 32.12 32.18 31.56 31.70 3,664,291 -0.54(-1.67%)
Feb 20, 2013 32.97 32.99 32.24 32.24 4,011,970 -0.72(-2.17%)
Feb 19, 2013 32.55 33.20 32.25 32.95 5,550,327 +0.86(+2.68%)
Feb 15, 2013 32.45 32.45 31.88 32.09 2,904,915 -0.27(-0.83%)
Feb 14, 2013 31.67 32.52 31.51 32.36 5,197,750 +0.54(+1.69%)
Feb 13, 2013 31.68 31.99 31.56 31.83 3,454,653 +0.19(+0.59%)
Feb 12, 2013 31.45 31.75 31.34 31.64 2,208,604 +0.10(+0.32%)
Feb 11, 2013 31.54 31.64 31.38 31.54 2,380,539 -0.04(-0.13%)
Feb 08, 2013 31.15 31.68 31.13 31.58 4,419,543 +0.55(+1.76%)
Feb 07, 2013 31.06 31.20 30.86 31.03 3,620,693 -0.12(-0.38%)
Feb 06, 2013 30.89 31.17 30.80 31.15 3,400,942 +0.46(+1.51%)
Feb 04, 2013 30.95 31.11 30.68 30.69 2,916,529 -0.41(-1.33%)
Feb 01, 2013 30.62 31.14 30.57 31.10 3,791,560 +0.56(+1.84%)
Jan 31, 2013 30.70 30.83 30.49 30.54 2,358,617 -0.14(-0.46%)
Jan 30, 2013 30.60 30.88 30.60 30.68 2,923,371 +0.01(+0.03%)
Jan 29, 2013 30.73 30.84 30.51 30.67 1,945,740 -0.06(-0.19%)
Jan 28, 2013 30.73 30.97 30.71 30.73 2,646,976 -0.11(-0.35%)
Jan 25, 2013 30.87 31.17 30.70 30.84 3,792,560 +0.04(+0.14%)
Jan 24, 2013 30.50 31.02 30.42 30.80 4,079,167 +0.08(+0.27%)
Jan 23, 2013 30.80 30.93 30.61 30.72 2,054,287 -0.03(-0.11%)
Jan 22, 2013 31.03 31.05 30.64 30.75 3,505,131 -0.36(-1.16%)
Jan 18, 2013 30.39 31.49 30.35 31.11 7,865,573 +0.61(+2.00%)
Jan 17, 2013 30.60 30.83 30.39 30.50 4,971,161 +0.20(+0.66%)
Jan 16, 2013 29.76 30.33 29.76 30.30 4,343,528 +0.40(+1.34%)
Jan 15, 2013 29.89 29.98 29.61 29.90 4,249,344 -0.10(-0.33%)
Jan 14, 2013 30.52 30.52 29.78 30.00 6,140,794 +0.03(+0.11%)
Jan 11, 2013 30.13 30.18 29.85 29.96 3,153,289 -0.17(-0.56%)
Jan 10, 2013 30.08 30.34 30.00 30.13 2,870,913 +0.09(+0.31%)
Jan 09, 2013 29.90 30.06 29.57 30.04 4,103,300 +0.23(+0.79%)
Jan 08, 2013 30.34 30.43 29.77 29.80 4,633,209 -0.62(-2.04%)
Jan 07, 2013 30.34 30.61 30.30 30.42 2,315,948 -0.13(-0.41%)
Jan 04, 2013 30.93 31.03 30.50 30.55 2,989,694 -0.44(-1.40%)
Jan 03, 2013 31.08 31.29 30.88 30.98 3,058,611 -0.06(-0.19%)
Jan 02, 2013 30.93 31.04 30.47 31.04 4,110,979 +1.03(+3.43%)
Dec 31, 2012 29.54 30.11 29.52 30.01 2,629,560 +0.46(+1.56%)
Dec 28, 2012 29.74 29.98 29.54 29.55 2,011,573 -0.39(-1.31%)
Dec 27, 2012 30.01 30.06 29.57 29.95 2,189,163 -0.04(-0.14%)
Dec 26, 2012 30.16 30.41 29.92 29.99 1,320,607 -0.11(-0.36%)
Dec 24, 2012 30.13 30.19 29.96 30.10 731,698 -0.12(-0.39%)
Dec 21, 2012 30.08 30.33 29.75 30.21 4,732,532 -0.17(-0.55%)
Dec 20, 2012 30.19 30.50 29.95 30.38 2,444,690 +0.21(+0.69%)
Dec 19, 2012 30.14 30.47 30.14 30.17 3,280,030 +0.07(+0.22%)
Dec 18, 2012 29.84 30.37 29.78 30.11 3,393,629 +0.41(+1.38%)
Dec 17, 2012 29.65 29.80 29.44 29.70 3,271,456 +0.09(+0.31%)
Dec 14, 2012 29.52 29.87 29.37 29.60 2,404,566 +0.04(+0.14%)
Dec 13, 2012 29.80 30.18 29.52 29.56 2,857,383 +0.82(+2.85%)
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.