Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.98 29.99 29.93 29.94 5,662,489 -0.05(-0.16%)
Feb 27, 2013 29.97 30.04 29.96 29.99 7,763,974 +0.03(+0.10%)
Feb 26, 2013 29.89 30.01 29.86 29.96 11,365,292 +0.07(+0.22%)
Feb 22, 2013 29.86 29.91 29.83 29.89 7,041,595 +0.04(+0.12%)
Feb 21, 2013 29.80 29.86 29.79 29.86 6,574,801 +0.03(+0.10%)
Feb 20, 2013 29.86 29.90 29.81 29.83 6,175,239 -0.04(-0.12%)
Feb 19, 2013 29.82 29.88 29.81 29.86 6,874,782 +0.10(+0.32%)
Feb 15, 2013 29.83 29.88 29.74 29.77 7,757,524 -0.07(-0.22%)
Feb 14, 2013 29.74 29.85 29.73 29.83 6,932,273 +0.07(+0.22%)
Feb 13, 2013 29.75 29.78 29.72 29.77 6,540,771 +0.04(+0.12%)
Feb 12, 2013 29.64 29.77 29.62 29.73 8,705,217 +0.10(+0.32%)
Feb 11, 2013 29.60 29.64 29.59 29.64 8,783,564 +0.02(+0.07%)
Feb 08, 2013 29.61 29.67 29.61 29.61 8,918,357 +0.01(+0.05%)
Feb 07, 2013 29.69 29.69 29.58 29.60 9,629,058 -0.10(-0.32%)
Feb 06, 2013 29.74 29.75 29.64 29.69 9,238,157 +0.01(+0.02%)
Feb 04, 2013 29.73 29.80 29.66 29.69 11,508,051 -0.12(-0.42%)
Feb 01, 2013 29.80 29.88 29.77 29.81 12,557,110 +0.39(+1.33%)
Jan 31, 2013 29.45 29.51 29.40 29.42 13,817,397 -0.04(-0.12%)
Jan 30, 2013 29.69 29.69 29.45 29.45 16,916,130 -0.26(-0.87%)
Jan 29, 2013 29.77 29.78 29.71 29.71 6,117,256 -0.10(-0.34%)
Jan 28, 2013 29.84 29.84 29.77 29.82 5,995,130 +0.01(+0.02%)
Jan 25, 2013 29.85 29.86 29.79 29.81 5,245,961 +0.00(+0.00%)
Jan 24, 2013 29.76 29.84 29.76 29.81 5,684,728 +0.04(+0.12%)
Jan 23, 2013 29.79 29.81 29.76 29.77 3,826,545 -0.04(-0.12%)
Jan 22, 2013 29.81 29.82 29.74 29.81 4,487,953 +0.02(+0.07%)
Jan 18, 2013 29.69 29.79 29.69 29.79 3,898,054 +0.04(+0.15%)
Jan 17, 2013 29.66 29.76 29.65 29.74 6,972,709 +0.12(+0.39%)
Jan 16, 2013 29.66 29.69 29.61 29.63 5,639,532 -0.07(-0.24%)
Jan 15, 2013 29.64 29.70 29.61 29.70 5,187,936 +0.00(+0.00%)
Jan 14, 2013 29.70 29.72 29.63 29.70 3,675,292 +0.00(+0.00%)
Jan 11, 2013 29.67 29.73 29.64 29.70 3,567,438 +0.01(+0.02%)
Jan 10, 2013 29.65 29.69 29.64 29.69 5,053,595 +0.05(+0.17%)
Jan 09, 2013 29.64 29.65 29.60 29.64 3,346,542 +0.04(+0.15%)
Jan 08, 2013 29.61 29.62 29.56 29.60 4,224,447 -0.01(-0.02%)
Jan 07, 2013 29.50 29.61 29.47 29.61 8,454,694 +0.06(+0.22%)
Jan 04, 2013 29.50 29.58 29.46 29.54 7,297,698 +0.04(+0.12%)
Jan 03, 2013 29.51 29.57 29.47 29.51 9,296,801 -0.06(-0.22%)
Jan 02, 2013 29.53 29.58 29.34 29.57 10,878,417 +0.23(+0.79%)
Dec 31, 2012 29.25 29.34 29.22 29.34 5,485,059 +0.12(+0.39%)
Dec 28, 2012 29.30 29.36 29.22 29.22 5,550,966 -0.08(-0.27%)
Dec 27, 2012 29.29 29.35 29.23 29.30 8,047,662 +0.35(+1.21%)
Dec 26, 2012 28.90 28.96 28.87 28.95 4,246,758 +0.09(+0.32%)
Dec 24, 2012 28.95 28.97 28.83 28.86 3,344,313 -0.13(-0.46%)
Dec 21, 2012 28.90 29.00 28.88 29.00 6,971,280 -0.06(-0.22%)
Dec 20, 2012 28.98 29.08 28.97 29.06 6,370,487 +0.07(+0.24%)
Dec 19, 2012 29.05 29.05 28.97 28.99 5,525,498 -0.05(-0.17%)
Dec 18, 2012 29.01 29.06 28.98 29.04 4,469,283 +0.00(+0.00%)
Dec 17, 2012 28.89 29.04 28.89 29.04 4,870,543 +0.13(+0.44%)
Dec 14, 2012 28.93 28.97 28.88 28.91 6,492,663 +0.01(+0.02%)
Dec 13, 2012 28.96 29.02 28.90 28.90 6,492,845 -0.09(-0.29%)
Dec 12, 2012 28.98 29.01 28.92 28.99 4,232,894 +0.08(+0.27%)
Dec 11, 2012 28.90 28.97 28.87 28.91 4,616,070 +0.06(+0.20%)
Dec 10, 2012 28.80 28.88 28.79 28.85 4,611,692 +0.04(+0.15%)
Dec 07, 2012 28.89 28.89 28.78 28.81 4,845,627 -0.02(-0.06%)
Dec 06, 2012 28.78 28.84 28.78 28.83 3,633,089 +0.09(+0.31%)
Dec 05, 2012 28.75 28.78 28.73 28.74 6,218,198 +0.02(+0.07%)
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.