Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.60 26.60 26.45 26.57 23,636,472 +0.01(+0.03%)
Mar 27, 2013 26.64 26.69 26.43 26.56 20,661,822 -0.23(-0.86%)
Mar 26, 2013 26.88 26.90 26.63 26.79 25,945,588 +0.06(+0.24%)
Mar 25, 2013 26.83 26.86 26.53 26.73 28,269,370 +0.01(+0.03%)
Mar 22, 2013 26.77 26.85 26.65 26.72 21,784,406 +0.04(+0.16%)
Mar 21, 2013 26.69 26.85 26.65 26.68 33,427,850 -0.22(-0.80%)
Mar 20, 2013 27.04 27.18 26.83 26.89 26,523,342 -0.04(-0.13%)
Mar 19, 2013 27.24 27.24 26.81 26.93 33,031,368 -0.19(-0.71%)
Mar 18, 2013 27.08 27.22 27.02 27.12 41,426,404 -0.32(-1.15%)
Mar 15, 2013 26.83 27.44 26.79 27.44 78,054,512 +0.88(+3.33%)
Mar 14, 2013 26.54 26.60 26.43 26.55 30,439,094 +0.14(+0.54%)
Mar 13, 2013 26.39 26.47 26.24 26.41 22,014,528 +0.08(+0.30%)
Mar 12, 2013 26.64 26.70 26.31 26.33 31,588,704 -0.34(-1.27%)
Mar 11, 2013 26.27 26.68 26.24 26.67 26,438,854 +0.45(+1.73%)
Mar 08, 2013 26.18 26.30 26.02 26.22 33,476,250 +0.06(+0.22%)
Mar 07, 2013 25.95 26.20 25.91 26.16 29,930,838 +0.27(+1.03%)
Mar 06, 2013 25.92 25.96 25.72 25.89 25,745,474 +0.12(+0.47%)
Mar 05, 2013 25.85 26.07 25.72 25.77 32,456,188 +0.02(+0.08%)
Mar 04, 2013 25.40 25.77 25.38 25.75 23,502,828 +0.33(+1.30%)
Mar 01, 2013 25.10 25.54 25.03 25.42 28,718,760 +0.22(+0.88%)
Feb 28, 2013 25.21 25.40 25.15 25.20 30,774,120 -0.04(-0.14%)
Feb 27, 2013 25.01 25.30 24.85 25.23 44,797,704 +0.27(+1.09%)
Feb 26, 2013 25.20 25.21 24.79 24.96 41,219,876 -0.03(-0.11%)
Feb 25, 2013 25.74 25.82 24.97 24.99 37,635,900 -0.74(-2.88%)
Feb 22, 2013 25.55 25.73 25.42 25.73 28,571,656 +0.26(+1.02%)
Feb 21, 2013 25.17 25.63 25.15 25.47 52,949,772 +0.26(+1.03%)
Feb 20, 2013 25.20 25.37 25.18 25.21 38,343,116 -0.03(-0.11%)
Feb 19, 2013 25.26 25.33 25.20 25.24 35,384,056 -0.01(-0.06%)
Feb 15, 2013 25.31 25.40 25.15 25.25 29,387,692 -0.04(-0.14%)
Feb 14, 2013 25.15 25.33 25.07 25.29 31,042,272 +0.06(+0.23%)
Feb 13, 2013 25.46 25.51 25.10 25.23 29,718,058 -0.27(-1.07%)
Feb 12, 2013 25.38 25.53 25.30 25.50 27,230,936 +0.18(+0.71%)
Feb 11, 2013 25.10 25.42 25.08 25.33 33,691,344 +0.27(+1.09%)
Feb 08, 2013 24.92 25.08 24.91 25.05 25,655,544 +0.16(+0.64%)
Feb 07, 2013 25.10 25.10 24.82 24.89 37,723,760 -0.22(-0.89%)
Feb 06, 2013 25.02 25.12 24.93 25.12 33,535,690 +0.15(+0.60%)
Feb 04, 2013 25.09 25.14 24.87 24.97 30,966,266 -0.27(-1.05%)
Feb 01, 2013 25.18 25.32 25.10 25.23 29,255,250 +0.22(+0.86%)
Jan 31, 2013 25.04 25.13 24.99 25.02 23,328,914 -0.10(-0.40%)
Jan 30, 2013 25.13 25.17 24.94 25.12 38,720,364 -0.04(-0.14%)
Jan 29, 2013 25.03 25.20 25.00 25.15 23,622,300 +0.11(+0.46%)
Jan 28, 2013 25.10 25.14 24.85 25.04 30,943,740 -0.02(-0.09%)
Jan 25, 2013 25.16 25.18 24.92 25.06 27,256,672 -0.01(-0.06%)
Jan 24, 2013 25.00 25.29 24.88 25.07 30,975,552 +0.15(+0.60%)
Jan 23, 2013 24.98 25.05 24.87 24.92 25,491,996 -0.06(-0.26%)
Jan 22, 2013 24.82 25.00 24.75 24.99 29,307,860 +0.08(+0.32%)
Jan 18, 2013 24.95 25.02 24.60 24.91 44,032,708 -0.07(-0.29%)
Jan 17, 2013 25.10 25.12 24.91 24.98 32,115,502 -0.04(-0.17%)
Jan 16, 2013 24.94 25.17 24.90 25.02 23,556,032 -0.01(-0.06%)
Jan 15, 2013 24.70 25.10 24.68 25.04 34,827,340 +0.24(+0.98%)
Jan 14, 2013 24.95 25.00 24.62 24.80 32,454,314 -0.24(-0.94%)
Jan 11, 2013 24.91 25.09 24.63 25.03 61,877,652 -0.21(-0.85%)
Jan 10, 2013 24.98 25.25 24.88 25.25 52,574,456 +0.49(+1.99%)
Jan 09, 2013 24.85 25.07 24.72 24.75 34,479,308 +0.00(+0.00%)
Jan 08, 2013 24.73 24.81 24.55 24.75 28,240,610 -0.04(-0.17%)
Jan 07, 2013 24.90 24.94 24.58 24.80 39,451,668 -0.12(-0.49%)
Jan 04, 2013 24.67 24.99 24.57 24.92 44,067,552 +0.13(+0.52%)
Jan 03, 2013 24.95 24.99 24.68 24.79 35,580,952 -0.21(-0.83%)
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.