Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.42 27.72 27.23 27.54 13,383,486 +0.33(+1.20%)
Mar 27, 2013 27.10 27.51 27.06 27.21 12,441,892 +0.00(+0.00%)
Mar 26, 2013 27.16 27.41 26.97 27.21 15,831,584 +0.41(+1.51%)
Mar 25, 2013 26.90 27.20 26.70 26.80 15,170,831 +0.02(+0.09%)
Mar 22, 2013 26.76 27.00 26.64 26.78 11,900,617 +0.13(+0.50%)
Mar 21, 2013 26.81 27.16 26.64 26.65 15,011,098 -0.39(-1.45%)
Mar 20, 2013 26.91 27.21 26.60 27.04 16,712,550 +0.27(+1.02%)
Mar 19, 2013 26.91 27.04 26.33 26.77 14,326,356 -0.10(-0.38%)
Mar 18, 2013 26.36 27.27 26.27 26.87 12,418,242 +0.13(+0.48%)
Mar 15, 2013 26.57 27.22 26.54 26.74 21,449,858 +0.21(+0.78%)
Mar 14, 2013 26.47 26.63 25.73 26.54 26,848,726 +0.25(+0.97%)
Mar 13, 2013 26.33 26.97 26.15 26.28 34,208,332 -1.29(-4.68%)
Mar 12, 2013 26.37 27.71 26.37 27.57 24,475,108 +1.11(+4.19%)
Mar 11, 2013 27.28 27.30 26.10 26.46 37,728,052 -1.08(-3.91%)
Mar 08, 2013 28.37 28.50 27.48 27.54 18,725,788 -0.61(-2.17%)
Mar 07, 2013 28.80 28.88 27.94 28.15 18,090,880 -0.67(-2.33%)
Mar 06, 2013 29.39 29.53 28.76 28.83 14,302,587 -0.38(-1.29%)
Mar 05, 2013 29.62 29.64 28.80 29.20 15,055,254 -0.16(-0.56%)
Mar 04, 2013 28.09 29.39 28.09 29.36 18,379,150 +1.14(+4.03%)
Mar 01, 2013 27.43 28.39 27.06 28.23 16,316,384 +0.63(+2.28%)
Feb 28, 2013 27.76 28.18 27.60 27.60 15,208,516 -0.24(-0.87%)
Feb 27, 2013 27.20 27.93 27.01 27.84 13,900,686 +0.64(+2.36%)
Feb 26, 2013 26.74 27.29 26.45 27.20 14,394,282 +0.41(+1.54%)
Feb 25, 2013 27.95 28.15 26.77 26.79 13,882,524 -1.10(-3.95%)
Feb 22, 2013 27.81 28.03 27.23 27.89 12,549,471 +0.33(+1.19%)
Feb 21, 2013 27.08 27.76 26.34 27.56 20,788,458 +0.36(+1.34%)
Feb 20, 2013 28.89 28.96 27.06 27.20 23,724,468 -1.69(-5.87%)
Feb 19, 2013 28.78 28.96 28.36 28.89 13,371,288 +0.27(+0.93%)
Feb 15, 2013 28.67 28.85 28.31 28.63 14,379,246 +0.04(+0.13%)
Feb 14, 2013 28.03 28.75 27.99 28.59 15,080,515 +0.60(+2.14%)
Feb 13, 2013 27.72 28.06 27.54 27.99 10,558,974 +0.36(+1.29%)
Feb 12, 2013 27.92 28.12 27.45 27.63 12,959,649 -0.30(-1.06%)
Feb 11, 2013 27.87 28.35 27.87 27.93 11,735,958 +0.13(+0.46%)
Feb 08, 2013 27.47 27.92 27.47 27.80 13,348,237 +0.49(+1.79%)
Feb 07, 2013 27.50 27.59 27.09 27.31 15,911,091 -0.07(-0.26%)
Feb 06, 2013 27.45 27.76 27.22 27.39 14,897,848 +0.33(+1.20%)
Feb 04, 2013 26.79 27.44 26.67 27.06 19,151,372 +0.03(+0.11%)
Feb 01, 2013 26.63 27.10 26.42 27.03 14,832,237 +0.68(+2.56%)
Jan 31, 2013 25.97 26.66 25.90 26.36 16,943,596 -0.01(-0.05%)
Jan 30, 2013 26.67 26.76 25.68 26.37 32,775,512 -0.01(-0.05%)
Jan 29, 2013 23.39 26.42 25.22 26.38 42,773,752 +2.99(+12.78%)
Jan 28, 2013 23.15 23.53 22.98 23.39 18,905,496 +0.43(+1.86%)
Jan 25, 2013 22.87 23.04 22.72 22.96 15,149,835 +0.08(+0.37%)
Jan 24, 2013 22.78 23.13 22.76 22.88 13,236,190 -0.01(-0.03%)
Jan 23, 2013 22.50 23.11 22.30 22.88 16,602,123 +0.49(+2.18%)
Jan 22, 2013 22.38 22.61 22.10 22.40 9,998,472 +0.24(+1.09%)
Jan 18, 2013 22.31 22.67 21.82 22.16 18,846,576 -0.04(-0.16%)
Jan 17, 2013 22.46 22.58 22.15 22.19 20,714,580 +0.02(+0.08%)
Jan 16, 2013 21.55 22.31 21.51 22.17 18,397,882 +0.60(+2.77%)
Jan 15, 2013 21.11 21.72 21.11 21.58 11,698,545 +0.28(+1.33%)
Jan 14, 2013 20.91 21.34 20.86 21.29 9,478,017 +0.38(+1.82%)
Jan 11, 2013 20.97 21.06 20.83 20.91 7,852,618 -0.12(-0.57%)
Jan 10, 2013 20.90 21.27 20.76 21.03 15,652,150 +0.32(+1.54%)
Jan 09, 2013 20.95 21.03 20.52 20.71 17,096,954 -0.18(-0.87%)
Jan 08, 2013 20.68 21.00 20.61 20.90 21,930,412 +0.19(+0.93%)
Jan 07, 2013 21.08 21.08 20.53 20.70 19,634,566 -0.58(-2.72%)
Jan 04, 2013 21.05 21.49 20.67 21.28 18,110,970 +0.36(+1.70%)
Jan 03, 2013 21.34 21.44 20.81 20.93 14,617,193 -0.46(-2.14%)
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.