Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.27 27.68 27.05 27.19 2,760,992 +0.06(+0.22%)
Mar 27, 2013 26.69 27.14 26.42 27.14 1,169,479 +0.26(+0.98%)
Mar 26, 2013 26.82 26.88 26.66 26.87 834,877 +0.25(+0.92%)
Mar 25, 2013 26.75 26.99 26.43 26.63 941,071 -0.01(-0.03%)
Mar 22, 2013 26.55 26.72 26.34 26.63 1,056,515 +0.23(+0.87%)
Mar 21, 2013 26.40 26.69 26.19 26.41 962,888 -0.29(-1.08%)
Mar 20, 2013 26.49 26.78 26.41 26.69 843,944 +0.39(+1.48%)
Mar 19, 2013 26.94 27.06 26.19 26.30 1,299,903 -0.59(-2.21%)
Mar 18, 2013 26.70 27.15 26.63 26.90 764,574 -0.22(-0.81%)
Mar 15, 2013 26.94 27.31 26.87 27.12 1,320,073 +0.03(+0.09%)
Mar 14, 2013 26.78 27.23 26.77 27.09 1,039,411 +0.38(+1.43%)
Mar 13, 2013 26.42 26.79 26.31 26.71 1,053,121 +0.30(+1.12%)
Mar 12, 2013 26.63 26.68 26.15 26.41 1,153,586 -0.25(-0.92%)
Mar 11, 2013 26.66 26.96 26.55 26.66 1,402,481 +0.00(+0.00%)
Mar 08, 2013 26.42 26.69 26.31 26.66 1,771,337 +0.49(+1.87%)
Mar 07, 2013 25.62 26.30 25.47 26.17 1,968,610 +0.60(+2.35%)
Mar 06, 2013 25.34 25.65 25.26 25.57 1,326,693 +0.32(+1.27%)
Mar 05, 2013 24.66 25.33 24.66 25.25 1,443,309 +0.74(+3.04%)
Mar 04, 2013 24.76 24.92 24.21 24.50 2,426,630 -0.41(-1.66%)
Mar 01, 2013 25.29 25.40 24.53 24.92 2,663,703 -0.78(-3.03%)
Feb 28, 2013 25.78 26.02 25.66 25.70 1,285,445 -0.01(-0.03%)
Feb 27, 2013 25.21 25.81 25.21 25.70 1,060,454 +0.43(+1.71%)
Feb 26, 2013 25.29 25.59 24.99 25.27 2,567,263 -0.93(-3.55%)
Feb 22, 2013 25.97 26.21 25.58 26.20 1,357,844 +0.38(+1.47%)
Feb 21, 2013 25.68 26.80 25.37 25.82 1,995,150 -0.36(-1.36%)
Feb 20, 2013 27.19 27.33 26.16 26.18 2,347,222 -1.03(-3.79%)
Feb 19, 2013 26.83 27.41 26.83 27.21 1,589,828 +0.48(+1.80%)
Feb 15, 2013 26.80 26.88 26.62 26.73 1,000,359 +0.04(+0.16%)
Feb 14, 2013 26.41 26.79 26.34 26.69 803,182 +0.21(+0.80%)
Feb 13, 2013 26.30 26.64 26.30 26.47 681,611 +0.28(+1.07%)
Feb 12, 2013 26.04 26.28 25.91 26.19 1,588,033 +0.28(+1.08%)
Feb 11, 2013 26.20 26.35 25.77 25.92 1,886,376 -0.31(-1.19%)
Feb 08, 2013 26.36 26.44 26.15 26.23 822,321 -0.10(-0.39%)
Feb 07, 2013 26.73 26.74 26.22 26.33 1,030,463 -0.26(-0.99%)
Feb 06, 2013 26.23 26.62 26.21 26.59 1,479,111 +0.44(+1.68%)
Feb 04, 2013 26.33 26.48 26.12 26.15 1,050,259 -0.41(-1.56%)
Feb 01, 2013 26.59 26.89 26.52 26.57 926,274 +0.17(+0.64%)
Jan 31, 2013 26.30 26.60 26.13 26.40 1,152,613 +0.01(+0.03%)
Jan 30, 2013 27.06 27.18 26.30 26.39 1,330,479 -0.72(-2.65%)
Jan 29, 2013 26.95 27.26 26.95 27.11 1,265,179 +0.05(+0.19%)
Jan 28, 2013 26.92 27.13 26.86 27.06 1,376,250 +0.19(+0.72%)
Jan 25, 2013 26.20 26.92 26.18 26.86 1,841,822 +0.81(+3.12%)
Jan 24, 2013 25.65 26.07 25.65 26.05 1,449,570 +0.47(+1.85%)
Jan 23, 2013 25.63 25.78 25.42 25.58 1,139,290 -0.14(-0.53%)
Jan 22, 2013 25.88 25.92 25.61 25.71 1,770,946 -0.14(-0.56%)
Jan 18, 2013 25.74 25.92 25.53 25.86 1,094,798 +0.16(+0.63%)
Jan 17, 2013 25.02 25.84 25.00 25.70 2,300,881 +0.81(+3.26%)
Jan 16, 2013 24.91 24.99 24.71 24.88 2,317,179 -0.15(-0.61%)
Jan 15, 2013 24.16 25.07 24.15 25.04 2,979,087 +0.73(+2.99%)
Jan 14, 2013 24.57 24.73 23.88 24.31 4,780,010 -0.62(-2.48%)
Jan 11, 2013 24.68 25.77 24.50 24.93 9,113,980 -2.13(-7.87%)
Jan 10, 2013 26.61 27.06 26.56 27.06 1,603,184 +0.63(+2.37%)
Jan 09, 2013 26.46 26.52 26.30 26.43 979,231 +0.06(+0.22%)
Jan 08, 2013 26.43 26.57 26.30 26.37 1,219,097 -0.13(-0.48%)
Jan 07, 2013 26.30 26.60 26.28 26.50 963,017 +0.02(+0.06%)
Jan 04, 2013 26.07 26.58 25.94 26.48 1,582,329 +0.54(+2.09%)
Jan 03, 2013 25.87 26.11 25.74 25.94 1,651,961 +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.