Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.20 27.21 26.71 26.86 760,680 -0.31(-1.15%)
Mar 27, 2013 26.79 27.28 26.58 27.18 795,725 +0.23(+0.85%)
Mar 26, 2013 27.27 27.27 26.57 26.95 756,216 -0.27(-1.01%)
Mar 25, 2013 27.35 27.75 27.12 27.22 836,231 +0.10(+0.37%)
Mar 22, 2013 27.07 27.20 26.90 27.12 753,352 +0.08(+0.31%)
Mar 21, 2013 27.11 27.11 26.67 27.04 520,656 -0.15(-0.56%)
Mar 20, 2013 26.81 27.27 26.69 27.19 887,481 +0.56(+2.12%)
Mar 19, 2013 26.81 26.90 26.35 26.63 1,034,442 -0.18(-0.68%)
Mar 18, 2013 26.79 27.11 26.78 26.81 960,244 -0.36(-1.32%)
Mar 15, 2013 27.38 27.41 27.08 27.17 1,006,425 -0.18(-0.67%)
Mar 14, 2013 27.37 27.45 27.30 27.35 655,426 -0.02(-0.08%)
Mar 13, 2013 27.25 27.52 27.24 27.37 749,150 +0.14(+0.50%)
Mar 12, 2013 27.23 27.35 26.97 27.24 779,097 -0.08(-0.31%)
Mar 11, 2013 27.27 27.49 27.18 27.32 1,028,794 +0.00(+0.00%)
Mar 08, 2013 27.08 27.40 26.91 27.32 1,801,957 +0.28(+1.04%)
Mar 07, 2013 27.20 27.31 26.48 27.04 2,040,230 -0.36(-1.31%)
Mar 06, 2013 27.69 27.98 26.70 27.40 5,692,899 +1.58(+6.14%)
Mar 05, 2013 25.22 26.11 24.98 25.81 2,660,493 +0.84(+3.35%)
Mar 04, 2013 25.20 25.24 24.82 24.97 2,694,368 -0.24(-0.94%)
Mar 01, 2013 25.23 25.36 24.90 25.21 1,630,364 -0.15(-0.60%)
Feb 28, 2013 25.17 25.61 25.07 25.36 1,516,859 +0.11(+0.45%)
Feb 27, 2013 24.93 25.40 24.93 25.25 938,213 +0.41(+1.66%)
Feb 26, 2013 25.03 25.44 24.70 24.84 1,241,928 -0.02(-0.09%)
Feb 25, 2013 25.68 25.84 24.84 24.86 1,068,949 -0.59(-2.33%)
Feb 22, 2013 25.76 25.92 25.32 25.45 1,318,309 -0.15(-0.59%)
Feb 21, 2013 25.59 26.39 25.52 25.61 1,423,633 -0.01(-0.03%)
Feb 20, 2013 26.25 26.33 25.61 25.61 1,430,393 -0.54(-2.07%)
Feb 19, 2013 25.90 26.21 25.51 26.16 1,670,305 +0.37(+1.45%)
Feb 15, 2013 26.43 26.44 25.67 25.78 2,712,442 -0.69(-2.62%)
Feb 14, 2013 25.54 26.60 25.36 26.48 3,849,651 +0.96(+3.76%)
Feb 13, 2013 25.34 25.90 25.28 25.52 22,608,008 +0.19(+0.75%)
Feb 12, 2013 25.28 25.37 25.12 25.32 1,240,644 +0.01(+0.03%)
Feb 11, 2013 25.12 25.45 25.02 25.32 1,311,878 +0.30(+1.22%)
Feb 08, 2013 24.87 25.12 24.63 25.01 1,461,980 -0.04(-0.15%)
Feb 07, 2013 25.16 25.30 24.80 25.05 783,090 -0.09(-0.36%)
Feb 06, 2013 24.81 25.32 24.75 25.14 1,180,683 +0.39(+1.57%)
Feb 04, 2013 24.46 24.85 24.43 24.75 2,579,068 +0.12(+0.49%)
Feb 01, 2013 24.57 24.83 24.37 24.63 2,415,683 +0.14(+0.59%)
Jan 31, 2013 24.22 24.88 24.22 24.49 1,898,720 +0.26(+1.07%)
Jan 30, 2013 24.44 24.56 24.17 24.23 1,148,740 -0.16(-0.66%)
Jan 29, 2013 24.45 24.58 24.22 24.39 975,334 -0.14(-0.56%)
Jan 28, 2013 24.34 24.71 24.27 24.53 1,550,352 +0.29(+1.19%)
Jan 25, 2013 23.89 24.49 23.80 24.24 3,115,205 +0.51(+2.15%)
Jan 24, 2013 23.55 23.83 23.28 23.73 1,485,504 +0.20(+0.84%)
Jan 23, 2013 23.76 23.85 23.39 23.53 746,485 -0.23(-0.96%)
Jan 22, 2013 23.41 24.00 23.32 23.76 1,273,781 +0.30(+1.27%)
Jan 18, 2013 23.71 23.92 23.14 23.46 1,811,850 -0.32(-1.35%)
Jan 17, 2013 22.82 24.53 22.39 23.78 5,678,589 +1.11(+4.91%)
Jan 16, 2013 22.76 23.15 22.58 22.67 1,011,434 -0.02(-0.07%)
Jan 15, 2013 21.78 22.79 21.71 22.68 1,804,525 +0.78(+3.58%)
Jan 14, 2013 21.50 22.06 21.49 21.90 1,822,993 +0.44(+2.06%)
Jan 11, 2013 21.25 21.46 21.10 21.46 975,830 +0.21(+0.97%)
Jan 10, 2013 21.23 21.49 20.96 21.25 1,428,002 +0.05(+0.22%)
Jan 09, 2013 21.75 21.84 21.08 21.20 1,142,755 -0.53(-2.45%)
Jan 08, 2013 22.07 22.07 21.69 21.74 1,115,458 -0.45(-2.03%)
Jan 07, 2013 22.22 22.38 21.97 22.19 649,485 -0.17(-0.75%)
Jan 04, 2013 22.23 22.51 22.09 22.35 1,017,568 +0.21(+0.93%)
Jan 03, 2013 21.27 22.33 20.88 22.15 2,039,945 +0.60(+2.79%)
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.