Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 30.97 31.21 30.85 31.11 220,777 +0.19(+0.60%)
Feb 27, 2013 30.80 31.08 30.73 30.93 178,498 +0.12(+0.39%)
Feb 26, 2013 30.89 30.95 30.54 30.81 357,088 +0.04(+0.13%)
Feb 25, 2013 31.19 31.49 30.74 30.77 557,195 -0.38(-1.21%)
Feb 22, 2013 31.14 31.15 30.96 31.15 316,745 +0.28(+0.92%)
Feb 21, 2013 30.88 31.12 30.56 30.86 273,959 -0.18(-0.58%)
Feb 20, 2013 30.99 31.50 30.99 31.04 390,945 +0.00(+0.00%)
Feb 19, 2013 30.68 31.07 30.68 31.04 397,025 +0.31(+1.01%)
Feb 15, 2013 31.40 31.40 30.66 30.73 209,191 -0.17(-0.56%)
Feb 14, 2013 31.02 31.06 30.78 30.90 128,795 -0.13(-0.43%)
Feb 13, 2013 31.00 31.13 30.64 31.03 182,613 +0.23(+0.76%)
Feb 12, 2013 30.84 30.84 30.65 30.80 205,828 +0.02(+0.06%)
Feb 11, 2013 30.76 30.82 30.69 30.78 95,998 +0.07(+0.23%)
Feb 08, 2013 30.58 30.75 30.48 30.71 100,283 +0.18(+0.58%)
Feb 07, 2013 30.57 30.62 30.31 30.53 107,445 -0.09(-0.30%)
Feb 06, 2013 30.21 30.63 30.15 30.62 140,789 +0.50(+1.65%)
Feb 04, 2013 30.25 30.27 30.09 30.12 161,357 -0.26(-0.86%)
Feb 01, 2013 30.31 30.47 30.15 30.39 295,806 +0.15(+0.50%)
Jan 31, 2013 30.05 30.27 29.98 30.23 223,915 +0.10(+0.35%)
Jan 30, 2013 30.22 30.25 29.96 30.13 278,887 -0.18(-0.58%)
Jan 29, 2013 29.82 30.31 29.78 30.31 379,494 +0.42(+1.40%)
Jan 28, 2013 29.42 29.93 29.36 29.89 405,507 +0.43(+1.47%)
Jan 25, 2013 29.45 29.45 29.22 29.45 193,731 +0.12(+0.40%)
Jan 24, 2013 29.23 29.40 29.09 29.34 351,872 +0.17(+0.58%)
Jan 23, 2013 28.91 29.21 28.79 29.17 324,690 +0.29(+1.02%)
Jan 22, 2013 28.64 28.97 28.58 28.87 167,770 +0.23(+0.80%)
Jan 18, 2013 28.52 28.70 28.41 28.64 162,536 +0.09(+0.32%)
Jan 17, 2013 28.40 28.72 28.24 28.55 230,740 +0.29(+1.02%)
Jan 16, 2013 28.68 28.75 28.20 28.26 189,934 -0.50(-1.75%)
Jan 15, 2013 28.50 28.82 28.41 28.77 427,675 +0.17(+0.60%)
Jan 14, 2013 28.24 28.64 28.24 28.60 350,314 +0.33(+1.18%)
Jan 11, 2013 28.21 28.26 28.11 28.26 205,873 +0.15(+0.54%)
Jan 10, 2013 28.18 28.22 28.05 28.11 237,671 +0.07(+0.26%)
Jan 09, 2013 27.96 28.11 27.86 28.04 245,707 +0.21(+0.75%)
Jan 08, 2013 27.80 27.97 27.70 27.83 211,273 -0.01(-0.05%)
Jan 07, 2013 28.15 28.17 27.84 27.84 237,882 -0.33(-1.16%)
Jan 04, 2013 27.86 28.27 27.70 28.17 499,580 +0.46(+1.66%)
Jan 03, 2013 27.69 27.74 27.46 27.71 383,216 +0.09(+0.31%)
Jan 02, 2013 27.42 27.67 26.85 27.63 459,553 +0.77(+2.88%)
Dec 31, 2012 26.38 26.93 26.17 26.85 243,394 +0.47(+1.76%)
Dec 28, 2012 26.49 26.76 26.38 26.39 160,785 -0.24(-0.91%)
Dec 27, 2012 26.58 26.79 26.32 26.63 229,501 -0.01(-0.02%)
Dec 26, 2012 26.96 26.98 26.60 26.64 193,527 -0.33(-1.22%)
Dec 24, 2012 26.94 26.99 26.76 26.96 98,252 -0.08(-0.29%)
Dec 21, 2012 26.93 27.13 26.89 27.04 948,508 -0.07(-0.27%)
Dec 20, 2012 26.96 27.19 26.88 27.12 214,827 +0.24(+0.88%)
Dec 19, 2012 27.15 27.17 26.83 26.88 218,890 -0.26(-0.94%)
Dec 18, 2012 26.89 27.17 26.87 27.14 242,837 +0.27(+1.00%)
Dec 17, 2012 26.43 26.89 26.32 26.87 292,989 +0.56(+2.12%)
Dec 14, 2012 26.30 26.44 26.22 26.31 205,467 -0.03(-0.10%)
Dec 13, 2012 26.51 26.59 26.24 26.34 210,503 -0.16(-0.59%)
Dec 12, 2012 26.58 26.77 26.43 26.49 327,989 +0.09(+0.32%)
Dec 11, 2012 26.52 26.55 26.34 26.41 360,465 -0.01(-0.02%)
Dec 10, 2012 26.32 26.45 26.22 26.41 223,601 +0.13(+0.50%)
Dec 07, 2012 26.43 26.43 26.10 26.28 209,137 +0.01(+0.03%)
Dec 06, 2012 26.28 26.39 26.15 26.28 268,258 -0.02(-0.07%)
Dec 05, 2012 26.09 26.45 26.07 26.30 464,411 +0.22(+0.83%)
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.