Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.32 28.32 27.92 28.01 2,954,616 -0.38(-1.33%)
Jan 30, 2013 28.58 28.79 28.36 28.39 2,557,923 -0.28(-0.96%)
Jan 29, 2013 28.72 28.77 28.37 28.66 2,523,530 -0.13(-0.45%)
Jan 28, 2013 29.26 29.61 28.79 28.79 2,704,621 -0.39(-1.35%)
Jan 25, 2013 29.02 29.29 28.87 29.18 2,786,649 +0.29(+0.99%)
Jan 24, 2013 28.40 28.99 28.28 28.90 2,656,881 +0.53(+1.88%)
Jan 23, 2013 28.45 28.72 28.24 28.37 2,277,937 -0.16(-0.57%)
Jan 22, 2013 28.59 28.73 28.34 28.53 2,436,703 -0.03(-0.11%)
Jan 18, 2013 28.66 28.70 28.07 28.56 3,305,435 -0.14(-0.49%)
Jan 17, 2013 28.75 28.83 28.46 28.70 2,587,763 +0.17(+0.60%)
Jan 16, 2013 28.32 29.25 28.28 28.53 6,734,720 +0.72(+2.61%)
Jan 15, 2013 26.87 27.94 26.87 27.80 3,158,091 +0.63(+2.31%)
Jan 14, 2013 27.09 27.26 26.82 27.18 1,782,646 +0.10(+0.38%)
Jan 11, 2013 27.36 27.44 26.96 27.07 1,678,860 -0.29(-1.06%)
Jan 10, 2013 27.70 27.70 27.22 27.36 2,195,633 -0.05(-0.19%)
Jan 09, 2013 27.55 27.76 27.36 27.42 1,818,588 +0.05(+0.17%)
Jan 08, 2013 27.68 27.74 27.24 27.37 2,780,309 -0.38(-1.36%)
Jan 07, 2013 27.69 27.87 27.53 27.75 4,556,509 -0.11(-0.41%)
Jan 04, 2013 28.24 28.27 27.65 27.86 4,776,779 -0.23(-0.81%)
Jan 03, 2013 28.01 28.32 27.86 28.09 3,288,648 -0.05(-0.16%)
Jan 02, 2013 28.15 28.17 27.01 28.14 4,221,052 +1.13(+4.17%)
Dec 31, 2012 26.37 27.13 26.21 27.01 2,582,432 +0.56(+2.11%)
Dec 28, 2012 26.36 26.64 26.22 26.45 2,927,913 -0.16(-0.60%)
Dec 27, 2012 26.18 26.69 26.14 26.61 2,855,202 +0.40(+1.51%)
Dec 26, 2012 26.04 26.37 26.00 26.21 2,430,294 +0.19(+0.74%)
Dec 24, 2012 25.91 26.04 25.71 26.02 1,150,699 +0.10(+0.39%)
Dec 21, 2012 25.61 25.96 25.27 25.92 4,989,706 +0.03(+0.12%)
Dec 20, 2012 25.65 25.91 25.56 25.89 3,405,442 +0.23(+0.88%)
Dec 19, 2012 25.62 26.05 25.61 25.66 3,728,722 +0.17(+0.68%)
Dec 18, 2012 25.18 25.57 25.10 25.49 3,269,779 +0.39(+1.56%)
Dec 17, 2012 25.24 25.34 24.99 25.10 5,348,658 -0.00(-0.02%)
Dec 14, 2012 25.01 25.29 25.01 25.10 2,616,060 +0.00(+0.00%)
Dec 13, 2012 25.29 25.41 25.00 25.10 4,016,992 -0.20(-0.79%)
Dec 12, 2012 25.36 25.68 25.23 25.30 3,419,970 -0.02(-0.09%)
Dec 11, 2012 25.61 25.63 25.22 25.32 3,425,466 -0.19(-0.73%)
Dec 10, 2012 25.41 25.55 25.28 25.51 1,756,642 +0.11(+0.45%)
Dec 07, 2012 25.26 25.44 25.11 25.39 1,916,640 +0.31(+1.25%)
Dec 06, 2012 25.11 25.18 24.98 25.08 2,309,599 -0.02(-0.06%)
Dec 05, 2012 25.19 25.48 25.02 25.10 2,821,159 -0.06(-0.26%)
Dec 04, 2012 25.00 25.27 24.99 25.16 2,190,980 +0.12(+0.50%)
Nov 30, 2012 24.99 25.11 24.72 25.04 3,153,742 -0.02(-0.08%)
Nov 29, 2012 24.83 25.06 24.62 25.05 2,184,013 +0.44(+1.78%)
Nov 28, 2012 24.31 24.77 24.26 24.62 2,820,941 +0.09(+0.38%)
Nov 27, 2012 24.36 25.00 24.01 24.52 2,767,375 +0.06(+0.25%)
Nov 26, 2012 24.38 24.56 24.37 24.46 3,725,420 -0.20(-0.80%)
Nov 23, 2012 24.31 24.68 24.20 24.66 720,751 +0.60(+2.48%)
Nov 21, 2012 24.07 24.40 23.86 24.06 3,002,232 +0.08(+0.32%)
Nov 20, 2012 23.94 24.18 23.77 23.99 2,554,167 +0.01(+0.05%)
Nov 19, 2012 23.75 24.12 23.75 23.97 3,341,579 +0.66(+2.82%)
Nov 16, 2012 22.86 23.62 22.86 23.32 4,410,653 -0.07(-0.29%)
Nov 15, 2012 23.18 23.68 23.13 23.39 3,652,550 +0.19(+0.81%)
Nov 14, 2012 23.51 23.67 23.08 23.20 4,150,621 -0.27(-1.16%)
Nov 13, 2012 23.47 23.75 23.44 23.47 2,724,012 -0.14(-0.58%)
Nov 12, 2012 24.01 24.07 23.58 23.60 2,797,340 -0.27(-1.14%)
Nov 09, 2012 23.45 24.09 23.41 23.88 3,772,408 +0.42(+1.80%)
Nov 08, 2012 24.72 24.72 23.45 23.45 5,906,372 -1.14(-4.62%)
Nov 07, 2012 25.16 25.16 24.46 24.59 4,635,936 -1.13(-4.38%)
Nov 06, 2012 25.41 25.83 25.29 25.71 2,400,578 +0.30(+1.19%)
Nov 05, 2012 25.00 25.52 24.92 25.41 2,425,708 +0.36(+1.43%)
Nov 02, 2012 25.48 25.59 24.97 25.05 2,869,725 -0.19(-0.73%)
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.