Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 26.42 26.66 26.32 26.35 8,427,773 -0.36(-1.35%)
Nov 30, 2012 26.96 26.96 26.44 26.72 12,920,346 -0.22(-0.82%)
Nov 29, 2012 30.61 28.23 26.90 26.94 34,497,292 -3.67(-11.98%)
Nov 28, 2012 30.18 30.65 30.00 30.61 6,871,533 -0.00(-0.01%)
Nov 27, 2012 30.98 31.17 30.60 30.61 4,329,224 -0.45(-1.45%)
Nov 26, 2012 31.11 31.45 30.82 31.06 3,605,298 -0.20(-0.65%)
Nov 23, 2012 31.28 31.32 30.89 31.26 2,269,339 +0.17(+0.54%)
Nov 21, 2012 31.19 31.25 30.89 31.10 3,755,609 -0.10(-0.33%)
Nov 20, 2012 31.26 31.32 30.87 31.20 2,576,796 -0.05(-0.17%)
Nov 19, 2012 30.72 31.25 30.69 31.25 3,664,472 +0.72(+2.35%)
Nov 16, 2012 30.79 30.80 30.34 30.53 4,373,739 -0.10(-0.31%)
Nov 15, 2012 30.67 30.87 30.33 30.63 3,631,212 -0.02(-0.08%)
Nov 14, 2012 30.73 31.10 30.60 30.65 4,202,025 +0.07(+0.23%)
Nov 13, 2012 30.56 31.03 30.44 30.58 2,989,843 -0.04(-0.14%)
Nov 12, 2012 30.96 30.96 30.58 30.62 3,563,265 -0.29(-0.93%)
Nov 09, 2012 30.64 31.42 30.55 30.91 5,242,886 +0.07(+0.21%)
Nov 08, 2012 31.35 31.94 30.82 30.84 10,495,727 -1.66(-5.10%)
Nov 07, 2012 32.76 32.93 32.28 32.50 4,180,745 -0.47(-1.43%)
Nov 06, 2012 32.90 32.98 32.79 32.98 7,229,331 +0.11(+0.33%)
Nov 05, 2012 32.58 32.91 32.56 32.87 4,865,746 +0.23(+0.70%)
Nov 02, 2012 32.98 33.03 32.64 32.64 4,875,997 -0.26(-0.80%)
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.