Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.25 27.56 26.94 27.04 19,595,456 -0.14(-0.50%)
Mar 27, 2013 27.09 28.15 26.90 27.18 40,471,912 -0.05(-0.19%)
Mar 26, 2013 26.29 27.52 26.23 27.23 46,810,816 +1.40(+5.43%)
Mar 25, 2013 26.06 26.41 25.68 25.83 15,024,582 -0.07(-0.28%)
Mar 22, 2013 26.16 26.27 25.64 25.90 14,207,871 -0.10(-0.38%)
Mar 21, 2013 26.06 26.77 26.00 26.00 18,801,734 -0.15(-0.58%)
Mar 20, 2013 26.09 26.26 25.78 26.15 11,131,960 +0.24(+0.93%)
Mar 19, 2013 26.57 26.68 25.61 25.91 19,873,574 -0.60(-2.27%)
Mar 18, 2013 25.91 26.68 25.79 26.51 18,071,150 +0.11(+0.40%)
Mar 15, 2013 27.04 27.14 26.36 26.41 20,673,590 -0.50(-1.87%)
Mar 14, 2013 27.53 27.53 26.72 26.91 28,450,742 -0.57(-2.07%)
Mar 13, 2013 26.77 27.88 26.68 27.48 53,818,020 +1.46(+5.63%)
Mar 12, 2013 25.62 26.31 25.61 26.02 21,151,752 +0.24(+0.92%)
Mar 11, 2013 26.29 26.36 25.57 25.78 21,015,042 -0.61(-2.30%)
Mar 08, 2013 26.06 26.55 25.82 26.39 23,523,044 +0.45(+1.73%)
Mar 07, 2013 25.71 26.07 25.17 25.94 28,695,742 -0.20(-0.75%)
Mar 06, 2013 26.02 26.42 25.65 26.13 17,430,118 +0.17(+0.67%)
Mar 05, 2013 26.38 26.47 25.44 25.96 32,314,288 +0.07(+0.29%)
Mar 04, 2013 26.95 27.15 25.24 25.89 47,822,400 -1.17(-4.31%)
Mar 01, 2013 26.73 27.19 26.60 27.05 21,452,620 +0.18(+0.69%)
Feb 28, 2013 26.72 27.45 26.62 26.87 34,293,132 +0.54(+2.04%)
Feb 27, 2013 26.23 26.57 25.79 26.33 22,596,230 +0.03(+0.12%)
Feb 26, 2013 25.80 26.46 25.09 26.30 33,880,020 +0.68(+2.66%)
Feb 25, 2013 25.86 26.73 25.06 25.62 52,156,800 -0.08(-0.30%)
Feb 22, 2013 26.25 26.26 25.49 25.69 38,970,600 -1.04(-3.90%)
Feb 21, 2013 26.57 27.46 26.07 26.74 36,815,604 +0.00(+0.02%)
Feb 20, 2013 28.23 28.23 26.64 26.73 34,993,664 -1.33(-4.75%)
Feb 19, 2013 27.29 28.17 27.16 28.06 34,132,280 +0.99(+3.66%)
Feb 15, 2013 26.94 27.14 26.61 27.07 26,664,056 +0.30(+1.13%)
Feb 14, 2013 26.76 27.12 26.38 26.77 31,969,978 +0.16(+0.61%)
Feb 13, 2013 25.84 26.63 25.67 26.61 40,803,796 +1.19(+4.68%)
Feb 12, 2013 25.81 26.22 25.10 25.42 34,396,436 +0.01(+0.03%)
Feb 11, 2013 25.57 26.01 24.97 25.41 29,322,480 -0.44(-1.70%)
Feb 08, 2013 25.96 26.28 25.72 25.85 25,674,914 -0.14(-0.55%)
Feb 07, 2013 26.54 26.98 25.51 25.99 53,080,488 -0.35(-1.33%)
Feb 06, 2013 25.00 26.48 24.94 26.34 67,159,080 +1.38(+5.53%)
Feb 04, 2013 23.25 25.02 23.25 24.96 50,881,584 +1.42(+6.03%)
Feb 01, 2013 24.29 24.71 23.41 23.54 50,410,028 -0.06(-0.27%)
Jan 31, 2013 23.87 24.14 22.90 23.61 35,599,968 -0.35(-1.47%)
Jan 30, 2013 24.78 25.07 23.24 23.96 48,061,564 -0.20(-0.84%)
Jan 29, 2013 22.59 24.27 22.38 24.16 59,517,044 +1.00(+4.32%)
Jan 28, 2013 24.64 25.32 22.97 23.16 109,104,584 -1.06(-4.39%)
Jan 25, 2013 20.81 24.67 20.80 24.22 191,445,712 +3.24(+15.46%)
Jan 24, 2013 20.57 21.31 19.95 20.98 118,624,640 +6.23(+42.22%)
Jan 23, 2013 13.88 14.83 13.86 14.75 72,690,632 +0.78(+5.57%)
Jan 22, 2013 14.24 14.24 13.80 13.97 22,772,202 -0.19(-1.37%)
Jan 18, 2013 14.34 14.56 14.10 14.17 36,011,084 +0.21(+1.50%)
Jan 17, 2013 14.01 14.09 13.68 13.96 16,221,085 +0.03(+0.23%)
Jan 16, 2013 14.55 14.61 13.82 13.93 28,014,678 -0.60(-4.14%)
Jan 15, 2013 14.72 14.91 14.44 14.53 17,067,714 -0.25(-1.70%)
Jan 14, 2013 14.43 14.93 14.37 14.78 23,472,840 +0.31(+2.13%)
Jan 11, 2013 14.03 14.56 14.00 14.47 29,837,022 +0.47(+3.36%)
Jan 10, 2013 13.80 14.27 13.67 14.00 26,115,878 +0.30(+2.18%)
Jan 09, 2013 13.87 13.99 13.51 13.70 20,222,978 -0.18(-1.28%)
Jan 08, 2013 14.29 14.43 13.83 13.88 24,710,740 -0.29(-2.06%)
Jan 07, 2013 13.77 14.54 13.73 14.17 45,550,180 +0.46(+3.36%)
Jan 04, 2013 13.79 13.96 13.65 13.71 17,769,296 -0.09(-0.63%)
Jan 03, 2013 13.14 13.99 13.08 13.80 27,909,922 +0.65(+4.98%)
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.