Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.00 25.16 24.89 24.97 207,626 -0.04(-0.16%)
Mar 27, 2013 24.97 25.13 24.86 25.01 83,457 -0.08(-0.32%)
Mar 26, 2013 25.05 25.21 24.88 25.09 136,262 +0.11(+0.44%)
Mar 25, 2013 25.05 25.13 24.74 24.98 59,032 -0.02(-0.08%)
Mar 22, 2013 24.80 25.31 24.63 25.00 107,901 +0.20(+0.81%)
Mar 21, 2013 24.87 25.10 24.73 24.80 142,649 -0.28(-1.12%)
Mar 20, 2013 24.91 25.29 24.89 25.08 73,888 +0.21(+0.84%)
Mar 19, 2013 25.47 25.62 24.59 24.87 122,362 -0.46(-1.82%)
Mar 18, 2013 25.12 25.65 25.00 25.33 125,040 +0.03(+0.12%)
Mar 15, 2013 25.44 25.59 25.20 25.30 92,011 -0.09(-0.35%)
Mar 14, 2013 25.08 25.49 24.88 25.39 100,280 +0.41(+1.64%)
Mar 13, 2013 25.09 25.26 24.80 24.98 77,874 -0.10(-0.40%)
Mar 12, 2013 25.23 25.48 24.75 25.08 68,828 -0.19(-0.75%)
Mar 11, 2013 25.62 25.62 25.03 25.27 40,490 -0.49(-1.90%)
Mar 08, 2013 25.91 26.00 25.47 25.76 69,403 +0.06(+0.23%)
Mar 07, 2013 25.43 25.75 25.40 25.70 48,192 +0.20(+0.78%)
Mar 06, 2013 25.06 25.51 24.80 25.50 86,515 +0.45(+1.80%)
Mar 05, 2013 24.84 25.18 24.80 25.05 66,286 +0.38(+1.54%)
Mar 04, 2013 24.90 24.90 24.24 24.67 85,859 -0.23(-0.92%)
Mar 01, 2013 24.40 25.00 24.11 24.90 81,422 +0.51(+2.09%)
Feb 28, 2013 24.42 24.53 24.04 24.39 110,127 +0.28(+1.16%)
Feb 27, 2013 24.12 24.29 23.81 24.11 67,198 -0.06(-0.25%)
Feb 26, 2013 24.34 24.42 23.91 24.17 76,486 -0.10(-0.41%)
Feb 25, 2013 25.06 25.08 24.25 24.27 114,553 -0.59(-2.37%)
Feb 22, 2013 24.34 24.90 24.31 24.86 158,954 +0.65(+2.68%)
Feb 21, 2013 24.34 24.50 24.00 24.21 122,108 -0.12(-0.49%)
Feb 20, 2013 24.35 24.64 24.19 24.33 174,706 +0.03(+0.12%)
Feb 19, 2013 23.79 24.32 23.05 24.30 244,902 +0.54(+2.27%)
Feb 15, 2013 23.74 24.02 23.60 23.76 233,207 -0.06(-0.25%)
Feb 14, 2013 22.46 25.58 22.35 23.82 1,265,462 -4.08(-14.62%)
Feb 13, 2013 27.51 28.13 27.34 27.90 349,544 +0.50(+1.82%)
Feb 12, 2013 27.38 27.47 26.98 27.40 90,324 +0.08(+0.29%)
Feb 11, 2013 27.92 28.00 26.84 27.32 102,411 -0.55(-1.97%)
Feb 08, 2013 26.88 27.97 26.71 27.87 115,029 +0.99(+3.68%)
Feb 07, 2013 27.01 27.08 26.55 26.88 86,511 -0.10(-0.37%)
Feb 06, 2013 26.54 27.16 26.54 26.98 78,958 +0.47(+1.77%)
Feb 04, 2013 26.80 26.93 26.49 26.51 81,659 -0.46(-1.71%)
Feb 01, 2013 27.24 27.24 26.93 26.97 93,355 -0.02(-0.07%)
Jan 31, 2013 26.67 27.36 26.58 26.99 143,597 +0.35(+1.31%)
Jan 30, 2013 26.85 26.85 26.50 26.64 74,062 -0.08(-0.30%)
Jan 29, 2013 26.52 26.72 26.24 26.72 75,141 +0.26(+0.98%)
Jan 28, 2013 26.68 26.84 25.73 26.46 203,822 -0.15(-0.56%)
Jan 25, 2013 26.57 26.66 26.28 26.61 93,965 +0.06(+0.23%)
Jan 24, 2013 26.80 27.20 26.35 26.55 81,841 -0.30(-1.12%)
Jan 23, 2013 27.24 27.26 26.75 26.85 68,294 -0.33(-1.21%)
Jan 22, 2013 27.42 27.68 26.90 27.18 122,569 -0.29(-1.06%)
Jan 18, 2013 27.26 27.54 27.22 27.47 95,249 +0.21(+0.77%)
Jan 17, 2013 27.15 27.35 27.00 27.26 71,219 +0.29(+1.08%)
Jan 16, 2013 26.90 27.10 26.70 26.97 95,402 +0.08(+0.30%)
Jan 15, 2013 26.52 27.37 26.52 26.89 97,631 +0.21(+0.79%)
Jan 14, 2013 26.41 26.94 26.37 26.68 77,364 +0.21(+0.79%)
Jan 11, 2013 25.92 26.92 25.60 26.47 128,021 +0.51(+1.96%)
Jan 10, 2013 26.08 26.22 25.54 25.96 118,052 -0.02(-0.08%)
Jan 09, 2013 25.69 26.26 25.49 25.98 112,528 +0.25(+0.97%)
Jan 08, 2013 25.60 25.87 25.15 25.73 135,965 +0.18(+0.70%)
Jan 07, 2013 25.50 25.73 25.13 25.55 79,975 -0.17(-0.66%)
Jan 04, 2013 25.99 25.99 25.33 25.72 112,365 -0.21(-0.81%)
Jan 03, 2013 26.21 26.23 25.29 25.93 102,210 -0.23(-0.88%)
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.