Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.28 27.68 27.06 27.20 2,760,352 +0.06(+0.22%)
Mar 27, 2013 26.69 27.15 26.43 27.14 1,169,208 +0.26(+0.98%)
Mar 26, 2013 26.83 26.89 26.67 26.88 834,683 +0.25(+0.92%)
Mar 25, 2013 26.75 27.00 26.44 26.63 940,853 -0.01(-0.03%)
Mar 22, 2013 26.56 26.73 26.34 26.64 1,056,270 +0.23(+0.87%)
Mar 21, 2013 26.40 26.70 26.20 26.41 962,665 -0.29(-1.08%)
Mar 20, 2013 26.50 26.79 26.41 26.70 843,748 +0.39(+1.48%)
Mar 19, 2013 26.95 27.07 26.20 26.31 1,299,602 -0.59(-2.21%)
Mar 18, 2013 26.71 27.16 26.64 26.90 764,397 -0.22(-0.81%)
Mar 15, 2013 26.95 27.32 26.88 27.12 1,319,767 +0.03(+0.09%)
Mar 14, 2013 26.79 27.24 26.78 27.10 1,039,170 +0.38(+1.43%)
Mar 13, 2013 26.43 26.80 26.32 26.72 1,052,877 +0.30(+1.12%)
Mar 12, 2013 26.64 26.68 26.16 26.42 1,153,319 -0.25(-0.92%)
Mar 11, 2013 26.67 26.96 26.56 26.67 1,402,155 +0.00(+0.00%)
Mar 08, 2013 26.43 26.70 26.32 26.67 1,770,926 +0.49(+1.87%)
Mar 07, 2013 25.63 26.31 25.47 26.18 1,968,154 +0.60(+2.35%)
Mar 06, 2013 25.35 25.65 25.27 25.57 1,326,386 +0.32(+1.27%)
Mar 05, 2013 24.67 25.34 24.67 25.25 1,442,974 +0.74(+3.04%)
Mar 04, 2013 24.76 24.92 24.21 24.51 2,426,067 -0.41(-1.66%)
Mar 01, 2013 25.30 25.41 24.53 24.92 2,663,086 -0.78(-3.03%)
Feb 28, 2013 25.79 26.03 25.67 25.70 1,285,147 -0.01(-0.03%)
Feb 27, 2013 25.21 25.82 25.21 25.71 1,060,208 +0.43(+1.71%)
Feb 26, 2013 25.30 25.59 24.99 25.28 2,566,667 -0.93(-3.55%)
Feb 22, 2013 25.98 26.22 25.58 26.21 1,357,529 +0.38(+1.47%)
Feb 21, 2013 25.68 26.81 25.38 25.83 1,994,687 -0.36(-1.36%)
Feb 20, 2013 27.20 27.33 26.17 26.18 2,346,678 -1.03(-3.79%)
Feb 19, 2013 26.84 27.42 26.84 27.22 1,589,459 +0.48(+1.80%)
Feb 15, 2013 26.80 26.89 26.62 26.73 1,000,127 +0.04(+0.16%)
Feb 14, 2013 26.42 26.79 26.34 26.69 802,996 +0.21(+0.80%)
Feb 13, 2013 26.31 26.65 26.30 26.48 681,453 +0.28(+1.07%)
Feb 12, 2013 26.05 26.29 25.92 26.20 1,587,664 +0.28(+1.08%)
Feb 11, 2013 26.21 26.35 25.78 25.92 1,885,939 -0.31(-1.19%)
Feb 08, 2013 26.37 26.45 26.16 26.23 822,130 -0.10(-0.39%)
Feb 07, 2013 26.73 26.74 26.23 26.34 1,030,224 -0.26(-0.99%)
Feb 06, 2013 26.23 26.62 26.21 26.60 1,478,768 +0.44(+1.68%)
Feb 04, 2013 26.34 26.49 26.12 26.16 1,050,015 -0.41(-1.56%)
Feb 01, 2013 26.60 26.89 26.53 26.57 926,059 +0.17(+0.64%)
Jan 31, 2013 26.30 26.61 26.13 26.40 1,152,346 +0.01(+0.03%)
Jan 30, 2013 27.06 27.19 26.31 26.40 1,330,170 -0.72(-2.65%)
Jan 29, 2013 26.95 27.27 26.95 27.11 1,264,886 +0.05(+0.19%)
Jan 28, 2013 26.93 27.14 26.87 27.06 1,375,931 +0.19(+0.72%)
Jan 25, 2013 26.21 26.93 26.18 26.87 1,841,395 +0.81(+3.12%)
Jan 24, 2013 25.65 26.07 25.65 26.06 1,449,234 +0.47(+1.85%)
Jan 23, 2013 25.63 25.79 25.42 25.58 1,139,026 -0.14(-0.53%)
Jan 22, 2013 25.89 25.92 25.62 25.72 1,770,536 -0.14(-0.56%)
Jan 18, 2013 25.74 25.93 25.53 25.86 1,094,544 +0.16(+0.63%)
Jan 17, 2013 25.03 25.85 25.01 25.70 2,300,348 +0.81(+3.26%)
Jan 16, 2013 24.92 25.00 24.71 24.89 2,316,641 -0.15(-0.61%)
Jan 15, 2013 24.16 25.08 24.15 25.04 2,978,396 +0.73(+2.99%)
Jan 14, 2013 24.58 24.74 23.88 24.31 4,778,901 -0.62(-2.48%)
Jan 11, 2013 24.69 25.78 24.50 24.93 9,111,867 -2.13(-7.87%)
Jan 10, 2013 26.62 27.06 26.56 27.06 1,602,812 +0.63(+2.37%)
Jan 09, 2013 26.46 26.52 26.30 26.44 979,004 +0.06(+0.22%)
Jan 08, 2013 26.44 26.57 26.31 26.38 1,218,815 -0.13(-0.48%)
Jan 07, 2013 26.31 26.61 26.29 26.51 962,794 +0.02(+0.06%)
Jan 04, 2013 26.07 26.59 25.95 26.49 1,581,962 +0.54(+2.09%)
Jan 03, 2013 25.88 26.12 25.74 25.95 1,651,578 +0.03(+0.10%)
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.