Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.54 28.11 27.39 27.78 12,977,341 -0.31(-1.09%)
Feb 27, 2013 27.55 28.10 27.45 28.09 4,739,684 +0.58(+2.13%)
Feb 26, 2013 27.60 27.69 27.26 27.51 3,287,945 +0.08(+0.29%)
Feb 25, 2013 27.89 28.01 27.43 27.43 3,068,892 -0.41(-1.47%)
Feb 22, 2013 28.10 28.17 27.76 27.84 3,325,656 -0.19(-0.69%)
Feb 21, 2013 27.97 28.20 27.79 28.03 3,673,927 -0.04(-0.13%)
Feb 20, 2013 28.24 29.07 28.07 28.07 7,259,664 +0.05(+0.19%)
Feb 19, 2013 28.07 28.23 27.72 28.01 5,267,849 +0.08(+0.30%)
Feb 15, 2013 28.17 28.31 27.63 27.93 6,470,923 -0.39(-1.36%)
Feb 14, 2013 28.02 28.42 28.02 28.31 3,814,705 +0.23(+0.82%)
Feb 13, 2013 27.84 28.09 27.77 28.08 3,850,299 +0.33(+1.17%)
Feb 12, 2013 27.72 27.88 27.70 27.76 2,694,240 -0.03(-0.11%)
Feb 11, 2013 27.78 27.93 27.59 27.79 3,979,520 +0.06(+0.22%)
Feb 08, 2013 27.70 27.82 27.49 27.73 3,911,067 +0.12(+0.44%)
Feb 07, 2013 28.48 28.50 27.18 27.61 9,494,816 -0.27(-0.95%)
Feb 06, 2013 27.34 27.91 27.18 27.87 5,990,534 +0.63(+2.30%)
Feb 04, 2013 27.55 27.65 27.12 27.25 4,438,583 -0.48(-1.74%)
Feb 01, 2013 27.98 28.05 27.67 27.73 5,162,041 -0.17(-0.61%)
Jan 31, 2013 27.78 27.93 27.55 27.90 5,543,503 +0.34(+1.22%)
Jan 30, 2013 27.41 27.75 27.31 27.56 5,281,663 +0.13(+0.46%)
Jan 29, 2013 27.15 27.49 27.04 27.43 5,328,584 +0.25(+0.93%)
Jan 28, 2013 27.30 27.30 26.94 27.18 4,710,600 -0.09(-0.33%)
Jan 25, 2013 26.99 27.29 26.98 27.27 4,860,368 +0.21(+0.78%)
Jan 24, 2013 26.22 27.17 26.22 27.06 7,051,187 +0.87(+3.34%)
Jan 23, 2013 26.32 26.46 26.14 26.19 3,123,608 -0.15(-0.57%)
Jan 22, 2013 26.40 26.49 26.14 26.34 4,310,944 -0.08(-0.30%)
Jan 18, 2013 26.30 26.58 26.11 26.41 4,863,289 +0.23(+0.87%)
Jan 17, 2013 25.92 26.38 25.90 26.19 5,296,533 +0.40(+1.54%)
Jan 16, 2013 25.72 25.91 25.61 25.79 4,456,175 +0.02(+0.09%)
Jan 15, 2013 25.33 25.84 25.33 25.76 5,888,876 +0.46(+1.81%)
Jan 14, 2013 25.34 25.45 25.20 25.31 3,119,606 -0.02(-0.07%)
Jan 11, 2013 25.70 25.70 25.29 25.32 4,373,637 -0.29(-1.13%)
Jan 10, 2013 25.35 25.63 25.27 25.61 5,663,792 +0.33(+1.31%)
Jan 09, 2013 25.01 25.43 25.00 25.28 5,152,162 +0.08(+0.33%)
Jan 08, 2013 25.28 25.54 25.20 25.20 6,168,950 -0.10(-0.38%)
Jan 07, 2013 25.40 25.63 25.22 25.29 4,530,109 -0.16(-0.62%)
Jan 04, 2013 25.52 25.70 25.38 25.45 5,686,676 -0.07(-0.28%)
Jan 03, 2013 25.06 25.79 24.92 25.52 13,541,212 +0.08(+0.33%)
Jan 02, 2013 25.37 25.90 25.24 25.44 10,156,476 -0.46(-1.79%)
Dec 31, 2012 25.40 25.96 25.35 25.90 4,723,375 +0.42(+1.66%)
Dec 28, 2012 25.56 25.77 25.38 25.48 4,656,738 -0.16(-0.61%)
Dec 27, 2012 25.70 25.83 25.34 25.64 5,572,076 -0.07(-0.26%)
Dec 26, 2012 26.23 26.28 25.53 25.70 4,626,720 -0.49(-1.86%)
Dec 24, 2012 26.26 26.43 26.14 26.19 3,401,467 +0.07(+0.25%)
Dec 21, 2012 26.13 26.28 25.98 26.13 9,106,460 -0.27(-1.00%)
Dec 20, 2012 26.16 26.40 25.95 26.39 7,010,656 -0.58(-2.15%)
Dec 19, 2012 26.78 27.25 26.74 26.97 5,449,715 +0.26(+0.97%)
Dec 18, 2012 26.58 26.87 26.52 26.71 4,763,763 +0.08(+0.29%)
Dec 17, 2012 26.44 26.63 26.25 26.63 4,527,762 +0.24(+0.89%)
Dec 14, 2012 26.37 26.52 26.26 26.40 5,255,212 -0.04(-0.16%)
Dec 13, 2012 26.46 26.64 26.25 26.44 5,430,107 +0.07(+0.27%)
Dec 12, 2012 26.30 26.52 26.10 26.37 7,411,169 +0.15(+0.57%)
Dec 11, 2012 26.46 26.49 26.06 26.22 6,754,543 -0.10(-0.37%)
Dec 10, 2012 26.48 26.54 26.25 26.31 6,034,643 -0.26(-0.98%)
Dec 07, 2012 26.58 26.75 26.35 26.57 3,672,055 +0.04(+0.14%)
Dec 06, 2012 26.63 26.71 26.32 26.54 6,094,749 -0.07(-0.27%)
Dec 05, 2012 26.45 26.75 26.17 26.61 6,268,565 +0.25(+0.96%)
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.