Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.77 27.30 26.34 27.25 82,988,416 +0.38(+1.41%)
Feb 27, 2013 27.34 27.34 26.63 26.87 44,265,624 -0.52(-1.90%)
Feb 26, 2013 27.36 27.46 26.70 27.39 31,585,894 +0.26(+0.96%)
Feb 22, 2013 27.62 27.63 26.82 27.13 36,350,148 -0.15(-0.56%)
Feb 21, 2013 28.28 28.55 27.15 27.28 49,589,612 -1.18(-4.14%)
Feb 20, 2013 28.92 29.05 28.33 28.46 42,056,064 -0.47(-1.62%)
Feb 19, 2013 28.23 29.08 28.12 28.93 49,359,300 +0.61(+2.15%)
Feb 15, 2013 28.52 28.75 28.09 28.32 33,109,104 -0.18(-0.63%)
Feb 14, 2013 28.02 28.63 28.01 28.50 35,582,904 +0.59(+2.12%)
Feb 13, 2013 27.36 28.32 27.31 27.91 50,115,176 +0.54(+1.96%)
Feb 12, 2013 27.67 28.16 27.10 27.37 93,422,000 -0.89(-3.15%)
Feb 11, 2013 28.61 28.68 28.04 28.26 37,031,800 -0.29(-1.00%)
Feb 08, 2013 28.89 29.17 28.51 28.55 37,708,728 -0.10(-0.37%)
Feb 07, 2013 29.11 29.15 28.27 28.65 34,462,224 -0.40(-1.38%)
Feb 06, 2013 28.74 29.29 28.66 29.05 38,316,816 +0.94(+3.35%)
Feb 04, 2013 29.06 29.20 28.01 28.11 92,171,336 -1.62(-5.45%)
Feb 01, 2013 31.01 31.02 29.63 29.73 85,856,664 -1.25(-4.04%)
Jan 31, 2013 29.15 31.47 28.74 30.98 190,595,072 -0.26(-0.83%)
Jan 30, 2013 30.98 31.49 30.88 31.24 86,757,728 +0.45(+1.46%)
Jan 29, 2013 32.00 32.07 30.71 30.79 72,842,744 -1.68(-5.17%)
Jan 28, 2013 31.88 32.51 31.81 32.47 59,553,600 +0.93(+2.95%)
Jan 25, 2013 31.41 31.93 31.13 31.54 54,363,552 +0.46(+1.48%)
Jan 24, 2013 31.27 31.49 30.81 31.08 43,767,348 +0.26(+0.84%)
Jan 23, 2013 31.10 31.50 30.80 30.82 48,713,072 +0.09(+0.30%)
Jan 22, 2013 29.75 30.89 29.74 30.73 54,886,212 +1.07(+3.60%)
Jan 18, 2013 30.31 30.44 29.27 29.66 49,631,496 -0.48(-1.59%)
Jan 17, 2013 30.08 30.42 30.03 30.14 40,234,224 +0.29(+0.97%)
Jan 16, 2013 30.21 30.35 29.53 29.85 75,202,640 -0.25(-0.83%)
Jan 15, 2013 30.64 31.71 29.88 30.10 173,073,120 -0.85(-2.74%)
Jan 14, 2013 32.08 32.21 30.62 30.95 98,705,040 -0.77(-2.44%)
Jan 11, 2013 31.28 31.96 31.10 31.72 89,551,816 +0.42(+1.34%)
Jan 10, 2013 30.60 31.45 30.28 31.30 95,235,584 +0.71(+2.32%)
Jan 09, 2013 29.67 30.60 29.49 30.59 104,530,440 +1.53(+5.26%)
Jan 08, 2013 29.51 29.60 28.86 29.06 45,815,480 -0.36(-1.23%)
Jan 07, 2013 28.69 29.79 28.65 29.42 83,741,080 +0.66(+2.30%)
Jan 04, 2013 28.01 28.93 27.83 28.76 72,715,352 +0.99(+3.56%)
Jan 03, 2013 27.88 28.47 27.59 27.77 63,079,264 -0.23(-0.82%)
Jan 02, 2013 27.67 28.18 27.42 28.00 69,763,512 +1.41(+5.29%)
Dec 31, 2012 26.20 26.99 26.11 26.59 60,215,368 +0.68(+2.63%)
Dec 28, 2012 25.48 26.11 25.15 25.91 56,574,796 -0.14(-0.53%)
Dec 27, 2012 26.55 26.80 25.52 26.05 43,437,292 -0.46(-1.74%)
Dec 26, 2012 27.03 27.18 26.38 26.51 33,138,232 -0.42(-1.56%)
Dec 24, 2012 26.50 26.96 26.20 26.93 28,230,036 +0.67(+2.55%)
Dec 21, 2012 26.66 27.01 26.12 26.26 54,555,184 -1.10(-4.02%)
Dec 20, 2012 27.49 27.60 27.13 27.36 35,554,984 -0.05(-0.18%)
Dec 19, 2012 27.83 28.22 26.95 27.41 61,363,848 -0.30(-1.08%)
Dec 18, 2012 26.96 27.91 26.90 27.71 60,488,912 +0.96(+3.59%)
Dec 17, 2012 26.77 27.00 26.32 26.75 57,699,808 -0.06(-0.23%)
Dec 14, 2012 28.18 28.33 26.76 26.81 91,631,544 -1.43(-5.06%)
Dec 13, 2012 27.59 28.75 27.43 28.24 81,007,152 +0.66(+2.39%)
Dec 12, 2012 28.00 28.14 27.37 27.58 46,678,168 -0.40(-1.43%)
Dec 11, 2012 28.07 28.24 27.66 27.98 77,053,104 +0.14(+0.50%)
Dec 10, 2012 27.17 28.17 27.10 27.84 50,552,328 +0.36(+1.29%)
Dec 07, 2012 27.07 27.78 26.84 27.48 51,751,808 +0.52(+1.91%)
Dec 06, 2012 27.68 27.75 26.82 26.97 45,966,800 -0.74(-2.67%)
Dec 05, 2012 27.75 27.90 27.26 27.71 58,916,216 +0.25(+0.91%)
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.