Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.26 31.73 31.14 31.43 808,017 +0.13(+0.41%)
Feb 27, 2013 31.19 31.44 30.86 31.30 606,360 +0.01(+0.05%)
Feb 26, 2013 31.21 31.89 30.90 31.29 1,132,489 -0.24(-0.77%)
Feb 25, 2013 31.88 32.66 31.50 31.53 592,898 -0.14(-0.44%)
Feb 22, 2013 31.96 32.18 31.02 31.67 1,042,726 -0.32(-1.00%)
Feb 21, 2013 32.69 32.75 31.52 31.99 1,226,256 -0.76(-2.33%)
Feb 20, 2013 33.02 34.04 32.39 32.75 2,426,062 +0.60(+1.87%)
Feb 19, 2013 31.07 32.50 31.07 32.15 2,747,788 +1.10(+3.56%)
Feb 15, 2013 30.45 31.83 30.20 31.05 2,993,938 +0.79(+2.59%)
Feb 14, 2013 27.95 30.90 27.79 30.26 2,648,905 +2.13(+7.56%)
Feb 13, 2013 27.82 28.42 27.19 28.13 662,807 -0.04(-0.13%)
Feb 12, 2013 27.90 28.27 27.84 28.17 387,486 +0.39(+1.39%)
Feb 11, 2013 27.13 27.81 27.09 27.79 316,171 +0.67(+2.46%)
Feb 08, 2013 27.16 27.61 26.97 27.12 192,263 -0.01(-0.03%)
Feb 07, 2013 27.22 27.40 26.97 27.13 243,795 -0.08(-0.30%)
Feb 06, 2013 26.83 27.25 26.71 27.21 287,644 +0.46(+1.72%)
Feb 04, 2013 26.85 27.01 26.59 26.75 375,642 -0.17(-0.63%)
Feb 01, 2013 26.93 27.16 26.83 26.92 288,620 +0.06(+0.22%)
Jan 31, 2013 26.81 27.02 26.68 26.86 296,856 -0.02(-0.08%)
Jan 30, 2013 27.13 27.21 26.83 26.88 279,096 -0.27(-1.01%)
Jan 29, 2013 27.13 27.40 26.80 27.16 338,321 -0.06(-0.22%)
Jan 28, 2013 26.92 27.24 26.64 27.22 325,048 +0.36(+1.32%)
Jan 25, 2013 26.46 26.86 26.29 26.86 610,332 +0.62(+2.37%)
Jan 24, 2013 25.38 26.62 24.83 26.24 1,094,227 +0.81(+3.20%)
Jan 23, 2013 25.22 25.56 25.17 25.42 689,331 +0.12(+0.47%)
Jan 22, 2013 25.20 25.30 25.03 25.30 525,788 +0.13(+0.50%)
Jan 18, 2013 25.50 25.58 25.08 25.18 345,403 -0.33(-1.28%)
Jan 17, 2013 25.37 25.56 25.24 25.50 337,213 +0.28(+1.12%)
Jan 16, 2013 25.05 25.38 25.05 25.22 222,611 +0.08(+0.32%)
Jan 15, 2013 24.99 25.18 24.89 25.14 347,809 +0.08(+0.33%)
Jan 14, 2013 24.96 25.27 24.86 25.06 254,108 +0.10(+0.39%)
Jan 11, 2013 25.27 25.49 24.91 24.96 240,136 -0.27(-1.06%)
Jan 10, 2013 25.16 25.34 25.02 25.23 390,622 +0.13(+0.50%)
Jan 09, 2013 25.44 25.44 24.86 25.10 238,553 -0.27(-1.08%)
Jan 08, 2013 25.02 25.47 24.99 25.38 198,014 +0.34(+1.36%)
Jan 07, 2013 25.44 25.55 25.02 25.04 288,162 -0.51(-2.00%)
Jan 04, 2013 25.35 25.67 25.18 25.55 328,923 +0.31(+1.23%)
Jan 03, 2013 25.55 25.64 25.04 25.24 480,775 -0.21(-0.82%)
Jan 02, 2013 26.05 26.13 25.37 25.45 798,762 -0.07(-0.29%)
Dec 31, 2012 24.65 25.56 24.53 25.52 895,123 +0.83(+3.36%)
Dec 28, 2012 24.38 24.87 24.38 24.69 385,912 +0.16(+0.63%)
Dec 27, 2012 24.62 24.71 24.19 24.53 392,965 -0.03(-0.12%)
Dec 26, 2012 24.81 25.14 24.49 24.56 541,943 -0.14(-0.57%)
Dec 24, 2012 25.50 25.92 24.54 24.70 495,814 -0.96(-3.75%)
Dec 21, 2012 25.37 26.17 24.61 25.67 9,764,050 +0.01(+0.03%)
Dec 20, 2012 25.90 26.43 25.42 25.66 1,096,573 -0.24(-0.94%)
Dec 19, 2012 25.62 25.91 25.45 25.90 972,704 +0.30(+1.16%)
Dec 18, 2012 26.07 26.16 25.52 25.61 1,107,261 -0.46(-1.76%)
Dec 17, 2012 25.76 26.16 25.61 26.07 596,717 +0.38(+1.47%)
Dec 14, 2012 25.27 25.80 25.27 25.69 485,555 +0.30(+1.20%)
Dec 13, 2012 25.62 25.73 25.26 25.39 377,782 -0.23(-0.90%)
Dec 12, 2012 25.67 25.90 25.48 25.62 369,666 -0.05(-0.20%)
Dec 11, 2012 25.85 25.93 25.55 25.67 643,550 -0.10(-0.40%)
Dec 10, 2012 25.05 26.21 25.05 25.77 1,335,989 +0.76(+3.02%)
Dec 07, 2012 24.61 25.05 24.10 25.02 535,904 +0.43(+1.75%)
Dec 06, 2012 24.10 24.70 23.89 24.59 542,722 +0.51(+2.12%)
Dec 05, 2012 23.31 24.35 23.31 24.07 615,008 +0.87(+3.73%)
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.