Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.56 29.80 29.17 29.50 1,326,934 -0.20(-0.67%)
Jan 30, 2013 29.36 30.03 29.24 29.70 2,334,768 +0.39(+1.33%)
Jan 29, 2013 28.76 29.36 28.71 29.31 794,535 +0.56(+1.95%)
Jan 28, 2013 28.90 29.07 28.47 28.75 1,114,895 -0.14(-0.48%)
Jan 25, 2013 28.74 29.13 28.55 28.89 1,261,118 +0.34(+1.19%)
Jan 24, 2013 28.67 29.12 28.41 28.55 1,066,755 -0.10(-0.35%)
Jan 23, 2013 29.08 29.15 28.54 28.65 1,137,413 -0.49(-1.68%)
Jan 22, 2013 28.60 29.20 28.47 29.14 1,204,106 +0.50(+1.75%)
Jan 18, 2013 28.58 28.64 28.24 28.64 1,078,159 +0.09(+0.32%)
Jan 17, 2013 28.50 28.70 28.26 28.55 1,505,517 +0.14(+0.49%)
Jan 16, 2013 28.50 28.59 28.15 28.41 1,735,173 +0.37(+1.32%)
Jan 15, 2013 27.63 28.10 27.56 28.04 1,905,999 +0.29(+1.05%)
Jan 14, 2013 27.99 28.14 27.60 27.75 1,179,128 -0.25(-0.89%)
Jan 11, 2013 28.28 28.49 27.56 28.00 2,537,589 -0.19(-0.67%)
Jan 10, 2013 27.59 28.39 27.23 28.19 3,574,339 +0.90(+3.30%)
Jan 09, 2013 27.34 27.53 27.11 27.29 2,928,483 +0.01(+0.04%)
Jan 08, 2013 27.66 27.71 27.24 27.28 2,010,078 -0.44(-1.59%)
Jan 07, 2013 27.74 28.01 27.58 27.72 2,156,348 -0.31(-1.11%)
Jan 04, 2013 27.49 28.20 27.49 28.03 2,443,540 +0.52(+1.89%)
Jan 03, 2013 27.18 27.73 27.00 27.51 2,695,491 +0.25(+0.92%)
Jan 02, 2013 26.74 27.28 26.52 27.26 2,533,607 +0.48(+1.79%)
Dec 31, 2012 25.70 26.81 25.64 26.78 1,905,354 +0.99(+3.84%)
Dec 28, 2012 26.12 26.29 25.77 25.79 1,249,340 -0.49(-1.86%)
Dec 27, 2012 26.26 26.42 25.84 26.28 1,233,603 +0.01(+0.04%)
Dec 26, 2012 26.72 27.01 26.22 26.27 874,006 -0.29(-1.09%)
Dec 24, 2012 26.80 27.02 26.41 26.56 534,609 -0.41(-1.52%)
Dec 21, 2012 26.76 26.98 26.54 26.97 2,349,203 -0.19(-0.70%)
Dec 20, 2012 26.93 27.17 26.72 27.16 1,629,122 +0.19(+0.70%)
Dec 19, 2012 27.22 27.30 26.64 26.97 1,379,752 -0.18(-0.66%)
Dec 18, 2012 26.51 27.44 26.45 27.15 1,468,086 +0.78(+2.96%)
Dec 17, 2012 25.90 26.64 25.80 26.37 2,332,298 +0.61(+2.37%)
Dec 14, 2012 25.89 25.97 25.49 25.76 1,673,106 -0.11(-0.43%)
Dec 13, 2012 26.46 26.55 25.80 25.87 1,067,824 -0.66(-2.49%)
Dec 12, 2012 26.73 26.98 26.39 26.53 1,748,602 -0.09(-0.34%)
Dec 11, 2012 26.11 26.98 26.00 26.62 3,192,064 +0.61(+2.35%)
Dec 10, 2012 25.73 26.07 25.32 26.01 2,634,861 +0.22(+0.85%)
Dec 07, 2012 25.13 25.85 25.08 25.79 2,720,563 +0.79(+3.16%)
Dec 06, 2012 25.00 25.13 24.48 25.00 1,501,713 -0.17(-0.68%)
Dec 05, 2012 24.35 25.30 24.35 25.17 1,922,536 +0.91(+3.75%)
Dec 04, 2012 24.32 24.56 24.13 24.26 1,571,504 -0.08(-0.33%)
Nov 30, 2012 24.20 24.71 24.20 24.34 1,861,935 +0.19(+0.79%)
Nov 29, 2012 24.13 24.45 23.96 24.15 1,286,956 +0.20(+0.84%)
Nov 28, 2012 23.94 24.01 23.56 23.95 1,991,399 -0.16(-0.66%)
Nov 27, 2012 24.05 24.47 23.90 24.11 1,974,879 -0.04(-0.17%)
Nov 26, 2012 24.09 24.45 23.74 24.15 2,236,219 +0.01(+0.04%)
Nov 23, 2012 23.98 24.32 23.87 24.14 814,920 +0.16(+0.67%)
Nov 21, 2012 23.98 24.15 23.74 23.98 1,768,896 +0.10(+0.42%)
Nov 20, 2012 24.38 24.50 23.71 23.88 2,383,127 -0.56(-2.29%)
Nov 19, 2012 24.73 25.13 24.15 24.44 2,722,038 +0.18(+0.74%)
Nov 16, 2012 24.31 24.53 23.83 24.26 2,645,243 -0.01(-0.04%)
Nov 15, 2012 24.36 24.65 24.05 24.27 2,542,430 -0.08(-0.33%)
Nov 14, 2012 24.91 25.06 24.23 24.35 2,461,538 -0.59(-2.37%)
Nov 13, 2012 24.69 25.44 24.56 24.94 1,795,861 -0.05(-0.20%)
Nov 12, 2012 25.36 25.42 24.84 24.99 1,278,048 -0.20(-0.79%)
Nov 09, 2012 25.00 25.55 24.83 25.19 1,787,827 +0.17(+0.68%)
Nov 08, 2012 25.50 25.56 25.01 25.02 1,805,589 -0.49(-1.92%)
Nov 07, 2012 26.11 26.61 25.21 25.51 3,542,182 -0.94(-3.55%)
Nov 06, 2012 26.69 26.69 26.19 26.45 2,521,543 -0.10(-0.38%)
Nov 05, 2012 26.34 26.81 26.23 26.55 1,459,488 +0.22(+0.84%)
Nov 02, 2012 27.22 27.46 26.20 26.33 2,261,856 -0.62(-2.30%)
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.