Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.79 26.03 25.67 25.70 1,285,147 -0.01(-0.03%)
Feb 27, 2013 25.21 25.82 25.21 25.71 1,060,208 +0.43(+1.71%)
Feb 26, 2013 25.30 25.59 24.99 25.28 2,566,667 -0.93(-3.55%)
Feb 22, 2013 25.98 26.22 25.58 26.21 1,357,529 +0.38(+1.47%)
Feb 21, 2013 25.68 26.81 25.38 25.83 1,994,687 -0.36(-1.36%)
Feb 20, 2013 27.20 27.33 26.17 26.18 2,346,678 -1.03(-3.79%)
Feb 19, 2013 26.84 27.42 26.84 27.22 1,589,459 +0.48(+1.80%)
Feb 15, 2013 26.80 26.89 26.62 26.73 1,000,127 +0.04(+0.16%)
Feb 14, 2013 26.42 26.79 26.34 26.69 802,996 +0.21(+0.80%)
Feb 13, 2013 26.31 26.65 26.30 26.48 681,453 +0.28(+1.07%)
Feb 12, 2013 26.05 26.29 25.92 26.20 1,587,664 +0.28(+1.08%)
Feb 11, 2013 26.21 26.35 25.78 25.92 1,885,939 -0.31(-1.19%)
Feb 08, 2013 26.37 26.45 26.16 26.23 822,130 -0.10(-0.39%)
Feb 07, 2013 26.73 26.74 26.23 26.34 1,030,224 -0.26(-0.99%)
Feb 06, 2013 26.23 26.62 26.21 26.60 1,478,768 +0.44(+1.68%)
Feb 04, 2013 26.34 26.49 26.12 26.16 1,050,015 -0.41(-1.56%)
Feb 01, 2013 26.60 26.89 26.53 26.57 926,059 +0.17(+0.64%)
Jan 31, 2013 26.30 26.61 26.13 26.40 1,152,346 +0.01(+0.03%)
Jan 30, 2013 27.06 27.19 26.31 26.40 1,330,170 -0.72(-2.65%)
Jan 29, 2013 26.95 27.27 26.95 27.11 1,264,886 +0.05(+0.19%)
Jan 28, 2013 26.93 27.14 26.87 27.06 1,375,931 +0.19(+0.72%)
Jan 25, 2013 26.21 26.93 26.18 26.87 1,841,395 +0.81(+3.12%)
Jan 24, 2013 25.65 26.07 25.65 26.06 1,449,234 +0.47(+1.85%)
Jan 23, 2013 25.63 25.79 25.42 25.58 1,139,026 -0.14(-0.53%)
Jan 22, 2013 25.89 25.92 25.62 25.72 1,770,536 -0.14(-0.56%)
Jan 18, 2013 25.74 25.93 25.53 25.86 1,094,544 +0.16(+0.63%)
Jan 17, 2013 25.03 25.85 25.01 25.70 2,300,348 +0.81(+3.26%)
Jan 16, 2013 24.92 25.00 24.71 24.89 2,316,641 -0.15(-0.61%)
Jan 15, 2013 24.16 25.08 24.15 25.04 2,978,396 +0.73(+2.99%)
Jan 14, 2013 24.58 24.74 23.88 24.31 4,778,901 -0.62(-2.48%)
Jan 11, 2013 24.69 25.78 24.50 24.93 9,111,867 -2.13(-7.87%)
Jan 10, 2013 26.62 27.06 26.56 27.06 1,602,812 +0.63(+2.37%)
Jan 09, 2013 26.46 26.52 26.30 26.44 979,004 +0.06(+0.22%)
Jan 08, 2013 26.44 26.57 26.31 26.38 1,218,815 -0.13(-0.48%)
Jan 07, 2013 26.31 26.61 26.29 26.51 962,794 +0.02(+0.06%)
Jan 04, 2013 26.07 26.59 25.95 26.49 1,581,962 +0.54(+2.09%)
Jan 03, 2013 25.88 26.12 25.74 25.95 1,651,578 +0.03(+0.10%)
Jan 02, 2013 25.85 25.93 25.46 25.92 1,333,359 +0.62(+2.44%)
Dec 31, 2012 24.64 25.37 24.52 25.30 1,265,713 +0.63(+2.57%)
Dec 28, 2012 24.77 24.94 24.64 24.67 810,453 -0.34(-1.35%)
Dec 27, 2012 25.14 25.19 24.63 25.01 899,490 -0.08(-0.30%)
Dec 26, 2012 25.07 25.45 25.04 25.08 1,260,240 +0.03(+0.10%)
Dec 24, 2012 25.00 25.19 24.84 25.06 632,231 +0.05(+0.20%)
Dec 21, 2012 26.21 26.21 24.87 25.01 5,187,688 -1.62(-6.10%)
Dec 20, 2012 26.34 26.64 26.19 26.63 1,116,674 +0.41(+1.58%)
Dec 19, 2012 26.01 26.52 25.97 26.22 1,799,372 +0.21(+0.81%)
Dec 18, 2012 25.64 26.01 25.57 26.01 1,235,005 +0.44(+1.72%)
Dec 17, 2012 25.59 25.71 25.37 25.57 1,365,437 +0.04(+0.17%)
Dec 14, 2012 25.44 25.75 25.36 25.52 1,503,814 +0.08(+0.30%)
Dec 13, 2012 25.23 25.68 25.12 25.45 1,690,018 +0.21(+0.84%)
Dec 12, 2012 25.21 25.39 25.09 25.24 1,627,580 +0.24(+0.95%)
Dec 11, 2012 25.08 25.28 24.95 25.00 1,718,999 +0.08(+0.34%)
Dec 10, 2012 24.15 24.99 24.14 24.92 1,560,158 +0.69(+2.83%)
Dec 07, 2012 23.93 24.43 23.93 24.23 1,080,577 +0.35(+1.49%)
Dec 06, 2012 23.66 23.88 23.61 23.88 969,067 +0.18(+0.75%)
Dec 05, 2012 23.66 23.82 23.39 23.70 1,145,935 +0.12(+0.50%)
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.