Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.08 27.25 26.86 27.19 7,915,087 +0.07(+0.26%)
Mar 27, 2013 27.15 27.31 26.99 27.12 4,839,565 -0.17(-0.62%)
Mar 26, 2013 27.55 27.58 26.93 27.29 7,665,785 -0.24(-0.87%)
Mar 25, 2013 27.55 27.77 27.40 27.53 6,435,671 -0.20(-0.70%)
Mar 22, 2013 27.51 27.77 27.50 27.72 6,088,696 +0.32(+1.16%)
Mar 21, 2013 27.43 27.87 27.35 27.40 9,084,327 -0.25(-0.89%)
Mar 20, 2013 27.10 27.80 27.10 27.65 9,870,099 +0.57(+2.11%)
Mar 19, 2013 27.01 27.10 26.57 27.08 8,887,849 +0.06(+0.22%)
Mar 18, 2013 26.82 27.14 26.81 27.02 5,041,567 -0.13(-0.48%)
Mar 15, 2013 27.22 27.36 26.89 27.15 9,401,233 -0.24(-0.88%)
Mar 14, 2013 27.47 27.52 27.11 27.39 7,134,606 +0.03(+0.10%)
Mar 13, 2013 27.27 27.60 27.17 27.36 10,136,466 +0.22(+0.81%)
Mar 12, 2013 26.84 27.30 26.84 27.14 6,253,534 +0.17(+0.62%)
Mar 11, 2013 26.79 27.12 26.72 26.97 4,780,731 +0.03(+0.10%)
Mar 08, 2013 26.75 27.00 26.59 26.95 4,456,746 +0.28(+1.07%)
Mar 07, 2013 26.59 26.86 26.49 26.66 6,369,253 +0.10(+0.37%)
Mar 06, 2013 26.75 26.95 26.55 26.57 10,558,288 -0.41(-1.53%)
Mar 05, 2013 26.99 27.28 26.92 26.98 8,972,610 +0.12(+0.43%)
Mar 04, 2013 26.33 27.05 26.33 26.86 8,868,745 +0.56(+2.11%)
Mar 01, 2013 26.35 26.55 26.10 26.31 9,424,010 -0.27(-1.02%)
Feb 28, 2013 26.35 26.88 26.30 26.58 9,517,982 +0.34(+1.28%)
Feb 27, 2013 25.71 26.45 25.62 26.24 9,548,073 +0.64(+2.50%)
Feb 26, 2013 25.97 26.06 25.11 25.60 16,336,821 +0.33(+1.30%)
Feb 22, 2013 25.43 25.65 25.14 25.27 5,520,172 -0.16(-0.64%)
Feb 21, 2013 25.56 25.71 25.29 25.43 5,785,514 -0.12(-0.46%)
Feb 20, 2013 26.08 26.13 25.51 25.55 6,893,527 -0.59(-2.28%)
Feb 19, 2013 25.45 26.17 25.24 26.15 8,988,874 +0.85(+3.35%)
Feb 15, 2013 25.56 25.73 25.05 25.30 13,142,989 -0.27(-1.06%)
Feb 14, 2013 25.69 25.76 25.45 25.57 6,067,431 -0.27(-1.05%)
Feb 13, 2013 26.06 26.19 25.74 25.84 4,169,748 -0.10(-0.37%)
Feb 12, 2013 26.11 26.14 25.88 25.94 3,862,816 -0.08(-0.32%)
Feb 11, 2013 25.63 26.11 25.53 26.02 5,815,702 +0.21(+0.80%)
Feb 08, 2013 26.12 26.12 25.65 25.82 6,375,399 -0.23(-0.87%)
Feb 07, 2013 26.20 26.61 25.60 26.04 10,902,500 +0.51(+2.00%)
Feb 06, 2013 25.65 25.81 25.23 25.53 12,025,814 +0.49(+1.96%)
Feb 04, 2013 25.38 25.49 24.98 25.04 5,489,534 -0.51(-2.00%)
Feb 01, 2013 25.84 25.84 25.48 25.55 6,614,101 +0.00(+0.00%)
Jan 31, 2013 25.66 25.66 25.26 25.55 7,307,151 -0.02(-0.08%)
Jan 30, 2013 25.84 25.84 25.49 25.57 8,270,617 -0.27(-1.03%)
Jan 29, 2013 25.37 25.87 25.22 25.84 6,246,173 +0.36(+1.42%)
Jan 28, 2013 25.31 25.58 25.01 25.47 7,535,847 +0.42(+1.68%)
Jan 25, 2013 25.31 25.47 24.98 25.05 8,028,193 -0.17(-0.67%)
Jan 24, 2013 24.78 25.26 24.78 25.22 8,181,831 +0.50(+2.01%)
Jan 23, 2013 24.67 24.90 24.58 24.72 7,360,529 +0.03(+0.13%)
Jan 22, 2013 24.81 24.82 24.45 24.69 6,388,764 -0.16(-0.62%)
Jan 18, 2013 24.68 24.85 24.41 24.85 5,018,610 +0.23(+0.92%)
Jan 17, 2013 24.97 25.14 24.61 24.62 6,913,737 -0.23(-0.94%)
Jan 16, 2013 24.39 25.00 24.36 24.85 7,825,921 +0.34(+1.37%)
Jan 15, 2013 23.90 24.60 23.86 24.52 8,956,281 +0.54(+2.24%)
Jan 14, 2013 23.84 24.05 23.77 23.98 4,743,256 +0.12(+0.51%)
Jan 11, 2013 24.17 24.17 23.77 23.86 9,091,513 -0.23(-0.97%)
Jan 10, 2013 23.81 24.10 23.51 24.09 8,401,550 +0.36(+1.53%)
Jan 09, 2013 23.72 24.07 23.68 23.73 9,287,155 -0.23(-0.97%)
Jan 08, 2013 24.32 24.48 23.96 23.96 7,984,941 -0.39(-1.59%)
Jan 07, 2013 24.53 24.62 24.16 24.35 7,121,487 -0.19(-0.76%)
Jan 04, 2013 24.27 24.79 24.25 24.54 12,861,835 +0.30(+1.25%)
Jan 03, 2013 24.70 25.12 24.12 24.23 19,953,034 -0.54(-2.19%)
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.