Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.45 29.51 29.40 29.42 13,817,946 -0.04(-0.12%)
Jan 30, 2013 29.68 29.69 29.45 29.45 16,916,804 -0.26(-0.87%)
Jan 29, 2013 29.77 29.78 29.71 29.71 6,117,499 -0.10(-0.34%)
Jan 28, 2013 29.84 29.84 29.77 29.81 5,995,369 +0.01(+0.02%)
Jan 25, 2013 29.85 29.86 29.79 29.81 5,246,170 +0.00(+0.00%)
Jan 24, 2013 29.76 29.84 29.76 29.81 5,684,954 +0.04(+0.12%)
Jan 23, 2013 29.79 29.81 29.76 29.77 3,826,697 -0.04(-0.12%)
Jan 22, 2013 29.81 29.81 29.74 29.81 4,488,132 +0.02(+0.07%)
Jan 18, 2013 29.69 29.79 29.69 29.79 3,898,209 +0.04(+0.15%)
Jan 17, 2013 29.66 29.76 29.65 29.74 6,972,987 +0.12(+0.39%)
Jan 16, 2013 29.66 29.68 29.61 29.63 5,639,756 -0.07(-0.24%)
Jan 15, 2013 29.64 29.70 29.61 29.70 5,188,142 +0.00(+0.00%)
Jan 14, 2013 29.70 29.72 29.63 29.70 3,675,438 +0.00(+0.00%)
Jan 11, 2013 29.67 29.73 29.64 29.70 3,567,580 +0.01(+0.02%)
Jan 10, 2013 29.65 29.69 29.63 29.69 5,053,796 +0.05(+0.17%)
Jan 09, 2013 29.63 29.65 29.60 29.64 3,346,675 +0.04(+0.15%)
Jan 08, 2013 29.61 29.62 29.56 29.60 4,224,615 -0.01(-0.02%)
Jan 07, 2013 29.50 29.61 29.47 29.61 8,455,031 +0.06(+0.22%)
Jan 04, 2013 29.50 29.58 29.46 29.54 7,297,988 +0.04(+0.12%)
Jan 03, 2013 29.51 29.57 29.47 29.50 9,297,171 -0.06(-0.22%)
Jan 02, 2013 29.53 29.58 29.34 29.57 10,878,850 +0.23(+0.79%)
Dec 31, 2012 29.25 29.34 29.22 29.34 5,485,278 +0.12(+0.39%)
Dec 28, 2012 29.30 29.36 29.22 29.22 5,551,187 -0.08(-0.27%)
Dec 27, 2012 29.29 29.35 29.23 29.30 8,047,982 +0.35(+1.21%)
Dec 26, 2012 28.90 28.96 28.87 28.95 4,246,929 +0.09(+0.32%)
Dec 24, 2012 28.95 28.97 28.83 28.86 3,344,448 -0.13(-0.46%)
Dec 21, 2012 28.90 29.00 28.88 29.00 6,971,561 -0.06(-0.22%)
Dec 20, 2012 28.97 29.08 28.97 29.06 6,370,743 +0.07(+0.24%)
Dec 19, 2012 29.05 29.05 28.97 28.99 5,525,720 -0.05(-0.17%)
Dec 18, 2012 29.01 29.06 28.97 29.04 4,469,462 +0.00(+0.00%)
Dec 17, 2012 28.89 29.04 28.89 29.04 4,870,739 +0.13(+0.44%)
Dec 14, 2012 28.92 28.97 28.87 28.91 6,492,924 +0.01(+0.02%)
Dec 13, 2012 28.96 29.02 28.90 28.90 6,493,106 -0.09(-0.29%)
Dec 12, 2012 28.97 29.01 28.92 28.99 4,233,065 +0.08(+0.27%)
Dec 11, 2012 28.90 28.97 28.87 28.91 4,616,256 +0.06(+0.20%)
Dec 10, 2012 28.80 28.88 28.79 28.85 4,611,878 +0.04(+0.15%)
Dec 07, 2012 28.89 28.89 28.78 28.81 4,845,823 -0.02(-0.06%)
Dec 06, 2012 28.78 28.84 28.78 28.83 3,633,235 +0.09(+0.31%)
Dec 05, 2012 28.75 28.78 28.73 28.74 6,218,449 +0.02(+0.07%)
Dec 04, 2012 28.66 28.73 28.66 28.72 5,156,280 +0.42(+1.50%)
Nov 30, 2012 28.21 28.29 28.20 28.29 5,545,314 +0.08(+0.30%)
Nov 29, 2012 28.18 28.23 28.15 28.21 4,034,089 +0.10(+0.37%)
Nov 28, 2012 28.08 28.16 28.01 28.11 5,894,247 +0.02(+0.07%)
Nov 27, 2012 28.04 28.11 28.03 28.08 6,015,644 +0.08(+0.30%)
Nov 26, 2012 28.02 28.05 27.95 28.00 5,395,004 -0.06(-0.20%)
Nov 23, 2012 28.01 28.08 27.96 28.06 3,597,780 +0.12(+0.42%)
Nov 21, 2012 27.95 27.98 27.92 27.94 5,956,265 -0.01(-0.02%)
Nov 20, 2012 27.93 27.97 27.87 27.95 7,928,231 +0.03(+0.12%)
Nov 19, 2012 27.82 27.95 27.79 27.91 16,620,908 +0.19(+0.68%)
Nov 16, 2012 27.68 27.77 27.62 27.72 8,197,397 +0.03(+0.10%)
Nov 15, 2012 27.67 27.72 27.52 27.69 10,168,630 +0.03(+0.10%)
Nov 14, 2012 27.87 27.87 27.64 27.67 11,110,761 -0.08(-0.28%)
Nov 13, 2012 27.78 27.85 27.73 27.74 8,681,246 -0.08(-0.30%)
Nov 12, 2012 27.93 27.97 27.82 27.83 5,835,356 -0.03(-0.10%)
Nov 09, 2012 27.82 27.92 27.80 27.85 12,441,553 -0.00(-0.01%)
Nov 08, 2012 27.99 28.03 27.85 27.86 11,576,608 -0.09(-0.32%)
Nov 07, 2012 28.07 28.07 27.93 27.95 6,401,094 -0.13(-0.47%)
Nov 06, 2012 28.08 28.15 28.06 28.08 3,526,332 +0.03(+0.10%)
Nov 05, 2012 28.06 28.11 28.02 28.05 4,039,661 -0.01(-0.02%)
Nov 02, 2012 28.15 28.18 28.05 28.06 5,774,410 -0.03(-0.12%)
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.