Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.91 29.38 28.89 29.19 2,407,946 +0.17(+0.58%)
Feb 27, 2013 28.61 29.07 28.54 29.02 4,727,318 +0.41(+1.43%)
Feb 26, 2013 29.10 29.25 28.59 28.62 4,903,175 -0.25(-0.86%)
Feb 25, 2013 30.29 30.31 28.83 28.86 5,305,087 -0.99(-3.31%)
Feb 22, 2013 29.46 29.95 29.35 29.85 12,565,622 +0.59(+2.01%)
Feb 21, 2013 29.35 29.45 29.04 29.27 4,903,343 -0.94(-3.11%)
Feb 20, 2013 30.53 30.61 30.21 30.21 1,339,144 -0.52(-1.69%)
Feb 19, 2013 30.38 30.73 30.32 30.73 1,516,849 +1.03(+3.48%)
Feb 15, 2013 30.01 30.06 29.67 29.69 1,426,218 -0.15(-0.50%)
Feb 14, 2013 29.90 30.09 29.79 29.84 4,047,621 -0.79(-2.56%)
Feb 13, 2013 30.30 30.63 30.30 30.63 2,415,733 +0.44(+1.45%)
Feb 12, 2013 29.78 30.27 29.73 30.19 4,991,232 +0.50(+1.69%)
Feb 11, 2013 29.85 29.85 29.32 29.69 7,278,509 +0.92(+3.20%)
Feb 08, 2013 28.15 29.25 28.10 28.76 17,609,780 +0.75(+2.69%)
Feb 07, 2013 27.90 28.04 27.52 28.01 9,530,859 -1.26(-4.31%)
Feb 06, 2013 28.88 29.28 28.79 29.27 3,451,010 +0.02(+0.08%)
Feb 04, 2013 29.86 29.89 29.08 29.25 1,830,005 -1.23(-4.04%)
Feb 01, 2013 30.35 30.58 30.23 30.48 955,997 +0.38(+1.25%)
Jan 31, 2013 30.16 30.36 29.98 30.10 747,113 -0.23(-0.77%)
Jan 30, 2013 30.44 30.64 30.33 30.34 3,015,895 +0.16(+0.53%)
Jan 29, 2013 30.11 30.25 30.04 30.17 3,150,003 -0.07(-0.25%)
Jan 28, 2013 30.58 30.58 30.18 30.25 2,113,723 -0.22(-0.73%)
Jan 25, 2013 30.32 30.47 30.16 30.47 1,862,860 +0.48(+1.61%)
Jan 24, 2013 29.84 30.08 29.79 29.99 1,928,350 +0.29(+0.98%)
Jan 23, 2013 29.57 29.75 29.52 29.70 1,642,477 +0.22(+0.76%)
Jan 22, 2013 29.62 29.62 29.33 29.48 2,317,479 -0.04(-0.13%)
Jan 18, 2013 29.79 29.90 29.48 29.51 2,116,467 -0.81(-2.67%)
Jan 17, 2013 30.11 30.38 29.96 30.32 3,516,999 +0.65(+2.19%)
Jan 16, 2013 29.87 29.92 29.67 29.67 3,526,790 +0.06(+0.19%)
Jan 15, 2013 29.74 29.85 29.45 29.62 3,289,910 -0.49(-1.62%)
Jan 14, 2013 30.18 30.22 29.99 30.11 1,889,083 -0.11(-0.37%)
Jan 11, 2013 30.30 30.47 30.14 30.22 2,390,803 +0.26(+0.87%)
Jan 10, 2013 29.93 30.13 29.82 29.96 5,205,069 +0.23(+0.79%)
Jan 09, 2013 29.66 29.94 29.66 29.72 1,085,111 -0.32(-1.05%)
Jan 08, 2013 29.88 30.08 29.83 30.04 1,842,837 +0.33(+1.10%)
Jan 07, 2013 29.49 29.77 29.45 29.71 2,120,284 +0.01(+0.04%)
Jan 04, 2013 29.48 29.86 29.46 29.70 3,809,803 +0.20(+0.67%)
Jan 03, 2013 29.53 29.67 29.44 29.50 1,449,523 -0.13(-0.44%)
Jan 02, 2013 29.58 29.64 29.41 29.63 1,007,628 +0.33(+1.14%)
Dec 31, 2012 29.02 29.40 28.97 29.30 1,606,710 +0.43(+1.50%)
Dec 28, 2012 29.04 29.11 28.73 28.86 856,732 -0.51(-1.75%)
Dec 27, 2012 29.52 29.66 29.15 29.38 1,532,057 +0.12(+0.40%)
Dec 26, 2012 29.30 29.43 29.18 29.26 842,036 +0.08(+0.28%)
Dec 24, 2012 29.41 29.41 28.85 29.18 532,994 -0.25(-0.86%)
Dec 21, 2012 29.27 29.49 29.21 29.43 1,732,055 +0.11(+0.36%)
Dec 20, 2012 29.38 29.39 29.21 29.33 1,779,325 +0.43(+1.48%)
Dec 19, 2012 29.18 29.25 28.88 28.90 2,443,791 -0.55(-1.87%)
Dec 18, 2012 29.09 29.53 29.09 29.45 2,902,717 +0.49(+1.69%)
Dec 17, 2012 28.80 29.06 28.79 28.96 2,886,420 -0.11(-0.38%)
Dec 14, 2012 28.93 29.25 28.84 29.07 2,382,460 +0.07(+0.26%)
Dec 13, 2012 28.94 29.09 28.89 29.00 2,190,507 +0.15(+0.51%)
Dec 12, 2012 29.01 29.08 28.75 28.85 3,198,923 -0.15(-0.53%)
Dec 11, 2012 28.88 29.03 28.81 29.01 3,406,578 +0.43(+1.49%)
Dec 10, 2012 28.54 28.65 28.46 28.58 2,677,683 -0.06(-0.22%)
Dec 07, 2012 28.53 28.64 28.32 28.64 1,224,744 +0.16(+0.56%)
Dec 06, 2012 28.44 28.48 28.20 28.48 1,119,673 +0.16(+0.57%)
Dec 05, 2012 28.14 28.42 28.10 28.32 2,087,255 +0.24(+0.86%)
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.