Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.03 29.17 28.89 29.06 198,229 +0.06(+0.21%)
Jan 30, 2013 28.92 29.30 28.76 29.00 460,316 -0.03(-0.10%)
Jan 29, 2013 29.08 29.21 28.87 29.03 247,629 -0.05(-0.17%)
Jan 28, 2013 29.20 29.25 28.80 29.08 281,481 +0.02(+0.07%)
Jan 25, 2013 31.85 32.90 28.40 29.06 860,394 -4.93(-14.50%)
Jan 24, 2013 33.45 34.08 32.56 33.99 259,673 +0.53(+1.58%)
Jan 23, 2013 33.71 33.89 33.38 33.46 73,554 -0.18(-0.54%)
Jan 22, 2013 33.41 33.71 33.41 33.64 210,530 +0.35(+1.05%)
Jan 18, 2013 33.17 33.37 32.99 33.29 145,781 -0.35(-1.04%)
Jan 17, 2013 33.56 33.73 33.53 33.64 81,707 +0.32(+0.96%)
Jan 16, 2013 33.38 33.47 33.26 33.32 106,468 -0.09(-0.27%)
Jan 15, 2013 33.21 33.71 33.21 33.41 138,784 -0.04(-0.12%)
Jan 14, 2013 33.76 33.86 33.25 33.45 96,595 -0.44(-1.30%)
Jan 11, 2013 33.71 33.98 33.42 33.89 48,023 +0.26(+0.77%)
Jan 10, 2013 33.47 33.68 33.19 33.63 58,914 +0.40(+1.20%)
Jan 09, 2013 33.15 33.46 33.04 33.23 88,513 +0.27(+0.82%)
Jan 08, 2013 33.48 33.48 32.87 32.96 83,477 -0.46(-1.36%)
Jan 07, 2013 32.99 33.64 32.99 33.41 102,068 +0.12(+0.38%)
Jan 04, 2013 33.24 33.65 33.16 33.29 121,482 +0.27(+0.82%)
Jan 03, 2013 33.08 33.26 32.43 33.02 70,327 -0.01(-0.03%)
Jan 02, 2013 32.52 33.11 31.79 33.03 155,614 +1.24(+3.90%)
Dec 31, 2012 30.97 31.86 30.87 31.79 46,049 +0.91(+2.95%)
Dec 28, 2012 31.40 31.40 30.86 30.88 84,657 -0.65(-2.06%)
Dec 27, 2012 31.20 31.68 30.75 31.53 139,516 +0.42(+1.35%)
Dec 26, 2012 31.25 31.44 30.86 31.11 71,107 -0.14(-0.45%)
Dec 24, 2012 31.61 31.61 30.14 31.25 52,941 -0.25(-0.79%)
Dec 21, 2012 31.04 31.51 30.61 31.50 325,901 +0.05(+0.16%)
Dec 20, 2012 30.67 31.53 30.55 31.45 119,196 +0.80(+2.61%)
Dec 19, 2012 30.10 30.83 29.96 30.65 243,799 +0.48(+1.59%)
Dec 18, 2012 29.95 30.25 29.48 30.17 410,051 +0.23(+0.77%)
Dec 17, 2012 29.55 29.96 29.43 29.94 61,009 +0.48(+1.63%)
Dec 14, 2012 29.31 29.88 29.21 29.46 56,676 -0.01(-0.03%)
Dec 13, 2012 29.62 29.89 29.12 29.47 28,513 -0.03(-0.10%)
Dec 12, 2012 30.00 30.02 29.31 29.50 70,126 -0.49(-1.63%)
Dec 11, 2012 29.88 30.05 29.72 29.99 99,135 +0.18(+0.60%)
Dec 10, 2012 29.86 29.96 29.58 29.81 82,945 +0.01(+0.03%)
Dec 07, 2012 30.00 30.00 29.41 29.80 57,507 -0.06(-0.20%)
Dec 06, 2012 29.89 30.06 29.75 29.86 45,022 -0.08(-0.27%)
Dec 05, 2012 29.92 30.06 29.41 29.94 49,549 +0.08(+0.27%)
Dec 04, 2012 29.67 30.05 29.44 29.86 51,387 +0.31(+1.05%)
Nov 30, 2012 30.20 30.35 29.52 29.55 105,325 -0.52(-1.73%)
Nov 29, 2012 30.17 30.25 29.71 30.07 59,538 +0.25(+0.84%)
Nov 28, 2012 29.47 29.95 29.15 29.82 55,296 +0.10(+0.34%)
Nov 27, 2012 29.55 30.43 29.55 29.72 67,079 +0.10(+0.34%)
Nov 26, 2012 29.55 29.99 29.35 29.62 58,028 -0.03(-0.10%)
Nov 23, 2012 29.28 29.65 29.09 29.65 23,397 +0.54(+1.86%)
Nov 21, 2012 29.24 29.31 28.83 29.11 41,140 -0.01(-0.03%)
Nov 20, 2012 28.74 29.16 28.66 29.12 51,266 +0.17(+0.59%)
Nov 19, 2012 28.34 28.95 28.23 28.95 117,686 +0.97(+3.47%)
Nov 16, 2012 27.66 28.16 27.06 27.98 303,288 +0.24(+0.87%)
Nov 15, 2012 28.17 28.51 27.61 27.74 162,826 -0.39(-1.39%)
Nov 14, 2012 28.77 28.77 28.01 28.13 94,727 -0.50(-1.74%)
Nov 13, 2012 28.62 29.03 28.59 28.63 67,524 -0.11(-0.39%)
Nov 12, 2012 29.26 29.26 28.60 28.74 107,954 -0.33(-1.14%)
Nov 09, 2012 28.66 29.43 28.59 29.07 68,810 +0.16(+0.55%)
Nov 08, 2012 29.42 29.61 28.84 28.91 49,178 -0.66(-2.23%)
Nov 07, 2012 29.63 29.92 29.22 29.57 130,746 -0.50(-1.66%)
Nov 06, 2012 29.25 30.21 29.25 30.07 105,279 +0.71(+2.42%)
Nov 05, 2012 29.09 29.54 28.92 29.36 102,929 +0.24(+0.82%)
Nov 02, 2012 29.81 29.81 28.94 29.12 137,705 -0.61(-2.05%)
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.