Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.00 27.29 26.55 27.12 594,958 +0.19(+0.69%)
Mar 27, 2013 26.95 26.97 26.59 26.93 695,494 -0.22(-0.83%)
Mar 26, 2013 27.64 27.68 27.06 27.15 592,561 -0.36(-1.32%)
Mar 25, 2013 27.84 28.09 27.34 27.52 398,576 -0.21(-0.77%)
Mar 22, 2013 27.98 28.12 27.60 27.73 397,802 -0.21(-0.74%)
Mar 21, 2013 28.06 28.31 27.91 27.94 518,076 -0.32(-1.12%)
Mar 20, 2013 28.13 28.28 27.66 28.26 607,146 +0.26(+0.93%)
Mar 19, 2013 28.02 28.26 27.68 28.00 360,775 +0.06(+0.20%)
Mar 18, 2013 27.79 28.03 27.68 27.94 592,398 -0.20(-0.70%)
Mar 15, 2013 27.47 28.14 27.47 28.14 1,237,611 +0.62(+2.24%)
Mar 14, 2013 27.11 27.56 26.98 27.52 603,435 +0.43(+1.59%)
Mar 13, 2013 26.69 27.11 26.55 27.09 806,104 +0.44(+1.65%)
Mar 12, 2013 26.43 26.71 26.43 26.65 650,025 +0.18(+0.67%)
Mar 11, 2013 26.32 26.53 26.31 26.47 530,404 -0.02(-0.07%)
Mar 08, 2013 26.37 26.50 26.19 26.49 571,358 +0.31(+1.18%)
Mar 07, 2013 25.89 26.20 25.84 26.18 500,125 +0.35(+1.34%)
Mar 06, 2013 25.79 26.07 25.70 25.84 371,339 +0.15(+0.58%)
Mar 05, 2013 25.51 25.71 25.42 25.69 495,474 +0.36(+1.40%)
Mar 04, 2013 24.95 25.39 24.88 25.33 501,597 +0.27(+1.08%)
Mar 01, 2013 25.28 25.33 24.87 25.06 644,428 -0.41(-1.61%)
Feb 28, 2013 25.64 25.87 25.36 25.47 825,504 -0.24(-0.94%)
Feb 27, 2013 25.12 26.20 25.02 25.71 923,729 +0.63(+2.50%)
Feb 26, 2013 25.21 25.25 24.79 25.09 758,639 +0.02(+0.07%)
Feb 25, 2013 25.57 25.63 25.06 25.07 472,766 -0.44(-1.72%)
Feb 22, 2013 25.20 25.53 25.14 25.51 422,633 +0.48(+1.90%)
Feb 21, 2013 25.36 25.45 24.90 25.03 368,582 -0.39(-1.54%)
Feb 20, 2013 25.41 25.74 25.36 25.42 969,350 -0.02(-0.07%)
Feb 19, 2013 25.77 25.87 25.26 25.44 609,894 -0.13(-0.51%)
Feb 15, 2013 25.64 25.71 25.56 25.57 532,116 -0.08(-0.33%)
Feb 14, 2013 25.60 25.79 25.60 25.66 527,223 -0.05(-0.18%)
Feb 13, 2013 25.78 25.83 25.48 25.71 351,158 +0.00(+0.00%)
Feb 12, 2013 25.74 26.01 25.66 25.71 445,035 -0.05(-0.18%)
Feb 11, 2013 25.60 25.88 25.49 25.75 523,604 +0.17(+0.66%)
Feb 08, 2013 25.49 25.70 25.49 25.58 289,317 +0.10(+0.40%)
Feb 07, 2013 25.29 25.48 25.05 25.48 796,413 +0.24(+0.96%)
Feb 06, 2013 24.96 25.67 24.94 25.24 909,980 +0.47(+1.89%)
Feb 04, 2013 24.97 25.14 24.73 24.77 629,994 -0.36(-1.41%)
Feb 01, 2013 25.20 25.41 24.94 25.13 719,069 +0.08(+0.34%)
Jan 31, 2013 25.02 25.39 24.91 25.04 850,647 -0.11(-0.45%)
Jan 30, 2013 25.82 25.83 25.07 25.15 909,863 -0.71(-2.75%)
Jan 29, 2013 26.57 26.57 25.68 25.86 887,639 -0.56(-2.12%)
Jan 28, 2013 26.73 26.85 26.40 26.42 668,456 -0.35(-1.29%)
Jan 25, 2013 26.24 26.83 26.14 26.77 1,302,308 +0.68(+2.62%)
Jan 24, 2013 24.73 26.64 24.49 26.09 1,513,983 +0.24(+0.94%)
Jan 23, 2013 25.86 26.11 25.75 25.85 1,030,380 -0.17(-0.65%)
Jan 22, 2013 25.96 26.11 25.57 26.01 595,407 +0.00(+0.00%)
Jan 18, 2013 25.57 26.26 25.56 26.01 1,123,675 +0.46(+1.79%)
Jan 17, 2013 25.64 25.71 24.97 25.56 2,856,588 -0.12(-0.47%)
Jan 16, 2013 25.87 25.89 25.59 25.68 803,326 -0.45(-1.72%)
Jan 15, 2013 25.66 26.18 25.66 26.13 505,547 +0.30(+1.16%)
Jan 14, 2013 25.86 26.00 25.68 25.83 780,731 -0.07(-0.29%)
Jan 11, 2013 26.18 26.18 25.71 25.90 643,403 -0.28(-1.07%)
Jan 10, 2013 26.61 26.61 25.92 26.18 561,109 -0.33(-1.23%)
Jan 09, 2013 26.32 26.93 26.24 26.51 692,532 +0.10(+0.39%)
Jan 08, 2013 26.87 26.93 26.15 26.41 599,277 -0.51(-1.91%)
Jan 07, 2013 27.26 27.55 26.77 26.92 845,705 +0.10(+0.38%)
Jan 04, 2013 26.68 26.91 26.58 26.82 658,687 +0.26(+0.99%)
Jan 03, 2013 26.17 26.94 26.11 26.56 910,953 +0.43(+1.65%)
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.