Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.11 28.37 28.04 28.36 1,518,165 +0.23(+0.82%)
Mar 27, 2013 28.17 28.24 28.05 28.13 1,267,833 -0.13(-0.45%)
Mar 26, 2013 27.79 28.28 27.78 28.25 1,744,306 +0.59(+2.13%)
Mar 25, 2013 27.84 27.90 27.58 27.67 1,369,751 -0.08(-0.28%)
Mar 22, 2013 27.71 27.91 27.68 27.74 760,672 +0.12(+0.42%)
Mar 21, 2013 27.93 27.99 27.63 27.63 1,055,973 -0.26(-0.91%)
Mar 20, 2013 27.83 27.92 27.70 27.88 779,681 +0.25(+0.90%)
Mar 19, 2013 27.59 27.77 27.53 27.63 1,716,730 -0.02(-0.07%)
Mar 18, 2013 27.71 27.90 27.62 27.65 1,366,916 -0.21(-0.74%)
Mar 15, 2013 27.79 27.93 27.77 27.86 1,291,590 +0.10(+0.35%)
Mar 14, 2013 27.63 27.79 27.51 27.76 1,094,063 +0.19(+0.70%)
Mar 13, 2013 27.76 27.76 27.45 27.57 1,944,590 -0.13(-0.48%)
Mar 12, 2013 27.60 27.74 27.53 27.70 1,265,535 +0.13(+0.48%)
Mar 11, 2013 27.38 27.59 27.30 27.57 1,208,638 +0.19(+0.68%)
Mar 08, 2013 27.59 27.64 27.33 27.38 847,841 -0.04(-0.13%)
Mar 07, 2013 27.54 27.54 27.29 27.42 2,191,569 -0.01(-0.04%)
Mar 06, 2013 27.44 27.55 27.28 27.43 766,557 +0.10(+0.37%)
Mar 05, 2013 27.44 27.54 27.30 27.33 836,354 +0.07(+0.24%)
Mar 04, 2013 27.21 27.38 27.19 27.26 1,073,194 +0.08(+0.29%)
Mar 01, 2013 26.97 27.23 26.89 27.18 760,041 +0.16(+0.58%)
Feb 28, 2013 26.96 27.13 26.88 27.03 965,513 -0.10(-0.38%)
Feb 27, 2013 26.69 27.13 26.66 27.13 1,167,089 +0.44(+1.66%)
Feb 26, 2013 26.61 26.81 26.58 26.69 1,436,183 -0.01(-0.04%)
Feb 22, 2013 26.51 26.74 26.40 26.70 953,259 +0.15(+0.56%)
Feb 21, 2013 26.45 26.69 26.38 26.55 1,821,626 +0.07(+0.25%)
Feb 20, 2013 26.60 26.63 26.40 26.48 2,230,730 -0.17(-0.65%)
Feb 19, 2013 26.46 26.70 26.45 26.66 2,341,188 +0.11(+0.41%)
Feb 15, 2013 26.43 26.55 26.39 26.55 2,459,097 -0.02(-0.09%)
Feb 14, 2013 26.66 26.67 26.39 26.57 1,551,391 -0.09(-0.34%)
Feb 13, 2013 26.53 26.69 26.51 26.66 1,317,397 +0.13(+0.50%)
Feb 12, 2013 26.47 26.55 26.41 26.53 2,110,992 +0.09(+0.34%)
Feb 11, 2013 26.42 26.51 26.36 26.44 2,078,129 -0.06(-0.23%)
Feb 08, 2013 26.67 26.68 26.27 26.50 1,946,323 -0.21(-0.79%)
Feb 07, 2013 26.90 26.99 26.67 26.71 1,333,799 -0.14(-0.51%)
Feb 06, 2013 26.63 26.88 26.63 26.85 780,184 +0.22(+0.83%)
Feb 04, 2013 26.73 26.75 26.53 26.63 897,171 -0.16(-0.60%)
Feb 01, 2013 26.74 26.83 26.63 26.79 670,291 +0.15(+0.56%)
Jan 31, 2013 26.58 26.77 26.46 26.64 997,788 +0.00(+0.00%)
Jan 30, 2013 26.82 26.91 26.57 26.64 1,060,754 -0.20(-0.74%)
Jan 29, 2013 26.61 26.87 26.61 26.84 1,733,148 +0.29(+1.11%)
Jan 28, 2013 26.44 26.70 26.39 26.54 701,543 +0.10(+0.39%)
Jan 25, 2013 26.43 26.48 26.27 26.44 803,993 -0.04(-0.16%)
Jan 24, 2013 26.31 26.53 26.30 26.48 808,015 +0.11(+0.43%)
Jan 23, 2013 26.42 26.45 26.18 26.37 920,147 +0.05(+0.18%)
Jan 22, 2013 26.14 26.34 26.11 26.32 1,250,340 +0.28(+1.06%)
Jan 18, 2013 25.95 26.07 25.88 26.05 845,590 +0.02(+0.07%)
Jan 17, 2013 26.03 26.12 25.98 26.03 870,161 +0.08(+0.32%)
Jan 16, 2013 25.84 25.98 25.78 25.94 1,198,158 +0.01(+0.05%)
Jan 15, 2013 25.64 26.00 25.61 25.93 1,775,182 +0.26(+1.03%)
Jan 14, 2013 25.61 25.73 25.51 25.67 2,059,893 +0.12(+0.47%)
Jan 11, 2013 25.67 25.70 25.49 25.55 2,422,861 -0.06(-0.23%)
Jan 10, 2013 25.72 25.73 25.38 25.61 4,370,001 +0.04(+0.16%)
Jan 09, 2013 25.93 26.00 25.53 25.57 3,007,524 -0.28(-1.09%)
Jan 08, 2013 26.03 26.03 25.76 25.85 1,784,180 -0.26(-1.01%)
Jan 07, 2013 26.22 26.22 25.96 26.11 5,551,878 -0.11(-0.41%)
Jan 04, 2013 26.15 26.24 26.11 26.22 1,702,506 +0.11(+0.44%)
Jan 03, 2013 26.18 26.18 25.99 26.11 1,045,400 -0.04(-0.14%)
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.