Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.68 30.76 29.68 30.22 1,147,151 +0.77(+2.63%)
Feb 27, 2013 29.31 30.04 29.00 29.44 1,207,708 +0.49(+1.70%)
Feb 26, 2013 29.16 29.30 27.89 28.95 1,786,858 -0.12(-0.42%)
Feb 22, 2013 27.88 29.19 27.88 29.08 2,846,846 +1.45(+5.24%)
Feb 21, 2013 28.23 28.79 26.52 27.63 1,797,657 -0.06(-0.21%)
Feb 20, 2013 28.32 28.54 27.40 27.69 746,067 -0.33(-1.16%)
Feb 19, 2013 28.11 28.11 27.52 28.01 478,477 +0.20(+0.70%)
Feb 15, 2013 28.11 28.24 27.43 27.82 633,643 -0.05(-0.18%)
Feb 14, 2013 28.07 28.07 27.50 27.87 732,179 -0.04(-0.13%)
Feb 13, 2013 27.49 27.92 27.49 27.90 639,597 +0.56(+2.04%)
Feb 12, 2013 27.57 27.57 26.69 27.35 1,127,644 -0.28(-1.02%)
Feb 11, 2013 28.29 28.95 27.22 27.63 1,666,263 -0.43(-1.52%)
Feb 08, 2013 26.32 28.30 26.32 28.05 1,299,988 +1.74(+6.63%)
Feb 07, 2013 26.22 26.40 25.83 26.31 1,195,378 +0.34(+1.31%)
Feb 06, 2013 26.03 26.24 25.76 25.97 465,027 +1.64(+6.72%)
Feb 04, 2013 24.14 24.42 23.90 24.33 702,633 +0.23(+0.96%)
Feb 01, 2013 24.61 24.70 23.87 24.10 981,843 -0.07(-0.30%)
Jan 31, 2013 23.74 24.18 23.47 24.18 701,932 +0.14(+0.60%)
Jan 30, 2013 23.89 24.37 23.71 24.03 801,976 +0.14(+0.61%)
Jan 29, 2013 23.15 23.98 22.92 23.89 732,620 +0.80(+3.48%)
Jan 28, 2013 21.80 23.81 21.79 23.08 2,010,828 +1.40(+6.48%)
Jan 25, 2013 21.30 21.92 21.09 21.68 685,549 +0.35(+1.63%)
Jan 24, 2013 20.99 21.66 20.78 21.33 663,358 +0.38(+1.83%)
Jan 23, 2013 20.87 21.23 20.45 20.95 662,565 -0.08(-0.38%)
Jan 22, 2013 20.82 21.48 20.63 21.03 1,256,182 +0.40(+1.93%)
Jan 18, 2013 21.21 21.38 20.41 20.63 725,291 -0.67(-3.13%)
Jan 17, 2013 21.10 21.69 20.53 21.29 595,457 +0.15(+0.72%)
Jan 16, 2013 20.92 21.35 20.79 21.14 982,042 +0.32(+1.53%)
Jan 15, 2013 20.00 20.96 20.28 20.82 663,915 +0.54(+2.68%)
Jan 14, 2013 20.38 20.42 20.14 20.28 227,759 -0.07(-0.36%)
Jan 11, 2013 20.22 20.43 19.88 20.35 1,091,166 +0.41(+2.03%)
Jan 10, 2013 19.64 20.01 19.64 19.95 217,775 +0.07(+0.33%)
Jan 09, 2013 20.14 20.22 19.62 19.88 537,046 +0.09(+0.44%)
Jan 08, 2013 20.04 20.06 19.68 19.80 423,689 -0.11(-0.55%)
Jan 07, 2013 20.19 20.54 19.72 19.90 693,919 -0.41(-2.03%)
Jan 04, 2013 20.40 20.71 20.27 20.32 216,070 -0.17(-0.81%)
Jan 03, 2013 21.14 21.18 20.28 20.48 595,393 -0.76(-3.58%)
Jan 02, 2013 21.39 21.57 20.34 21.24 607,073 +0.22(+1.03%)
Dec 31, 2012 20.04 21.03 20.01 21.03 281,103 +0.90(+4.46%)
Dec 28, 2012 20.27 20.32 20.09 20.13 145,912 -0.35(-1.73%)
Dec 27, 2012 20.44 20.48 19.97 20.48 275,090 +0.17(+0.86%)
Dec 26, 2012 20.32 20.63 20.06 20.31 262,337 +0.12(+0.61%)
Dec 24, 2012 20.27 20.27 19.90 20.19 21,507 -0.02(-0.11%)
Dec 21, 2012 19.87 20.22 19.74 20.21 560,601 +0.07(+0.32%)
Dec 20, 2012 19.83 20.35 19.63 20.14 1,387,500 +0.17(+0.83%)
Dec 19, 2012 20.00 20.36 19.54 19.98 1,559,514 -0.20(-0.97%)
Dec 18, 2012 20.30 20.69 19.92 20.17 1,277,615 -0.12(-0.61%)
Dec 17, 2012 19.98 20.58 19.72 20.30 1,129,947 +0.74(+3.78%)
Dec 14, 2012 19.00 19.90 19.00 19.56 1,398,390 +0.56(+2.93%)
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.