Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.36 25.84 25.33 25.75 3,624,630 +0.39(+1.52%)
Mar 27, 2013 25.12 25.44 25.08 25.37 2,767,627 -0.02(-0.06%)
Mar 26, 2013 25.23 25.45 25.21 25.38 2,278,704 +0.30(+1.20%)
Mar 25, 2013 25.23 25.27 24.86 25.08 2,203,062 +0.02(+0.06%)
Mar 22, 2013 25.10 25.35 25.00 25.07 2,294,844 +0.14(+0.57%)
Mar 21, 2013 25.17 25.43 24.88 24.93 2,414,046 -0.56(-2.20%)
Mar 20, 2013 25.55 25.62 25.33 25.49 2,202,426 +0.13(+0.50%)
Mar 19, 2013 25.60 25.72 25.15 25.36 3,691,404 -0.21(-0.80%)
Mar 18, 2013 25.53 25.69 25.23 25.57 3,501,320 -0.36(-1.37%)
Mar 15, 2013 26.15 26.23 25.74 25.92 4,219,615 -0.36(-1.38%)
Mar 14, 2013 25.98 26.57 25.98 26.28 4,806,660 +0.30(+1.15%)
Mar 13, 2013 25.50 26.00 25.38 25.98 3,350,422 +0.41(+1.60%)
Mar 12, 2013 25.24 25.64 25.15 25.57 3,123,157 +0.22(+0.87%)
Mar 11, 2013 24.96 25.41 24.96 25.35 2,408,901 +0.24(+0.97%)
Mar 08, 2013 25.32 25.38 24.86 25.11 2,272,105 -0.06(-0.22%)
Mar 07, 2013 25.23 25.46 25.01 25.16 2,528,161 +0.07(+0.28%)
Mar 06, 2013 25.26 25.37 24.93 25.09 2,700,108 -0.16(-0.62%)
Mar 05, 2013 24.76 25.27 24.76 25.25 2,948,449 +0.68(+2.76%)
Mar 04, 2013 24.41 24.76 24.29 24.57 3,912,802 +0.11(+0.45%)
Mar 01, 2013 24.57 24.71 24.13 24.46 3,530,282 -0.16(-0.64%)
Feb 28, 2013 24.90 24.97 24.60 24.62 2,920,188 -0.17(-0.70%)
Feb 27, 2013 24.43 24.94 24.41 24.79 1,989,081 +0.32(+1.29%)
Feb 26, 2013 24.46 24.53 24.21 24.48 2,455,195 +0.16(+0.65%)
Feb 25, 2013 24.78 24.96 24.30 24.32 2,752,262 -0.43(-1.72%)
Feb 22, 2013 24.87 25.02 24.55 24.74 3,600,519 +0.09(+0.38%)
Feb 21, 2013 25.01 25.01 24.41 24.65 3,982,482 -0.42(-1.67%)
Feb 20, 2013 25.83 25.92 25.04 25.07 4,523,368 -0.79(-3.05%)
Feb 19, 2013 25.30 25.91 25.29 25.86 2,569,161 +0.39(+1.55%)
Feb 15, 2013 25.79 25.80 25.22 25.46 3,181,859 -0.53(-2.03%)
Feb 14, 2013 25.58 26.09 25.50 25.99 3,805,386 +0.35(+1.35%)
Feb 13, 2013 25.61 25.71 25.34 25.64 2,980,975 +0.05(+0.18%)
Feb 12, 2013 25.34 25.60 25.30 25.60 2,626,276 +0.18(+0.71%)
Feb 11, 2013 25.43 25.46 25.22 25.42 2,278,172 -0.08(-0.31%)
Feb 08, 2013 25.01 25.56 24.97 25.49 4,356,533 +0.63(+2.54%)
Feb 07, 2013 24.86 24.95 24.65 24.86 4,595,156 -0.08(-0.32%)
Feb 06, 2013 24.69 24.98 24.69 24.94 4,609,491 +0.34(+1.38%)
Feb 04, 2013 24.85 25.04 24.59 24.60 4,048,275 -0.39(-1.55%)
Feb 01, 2013 25.04 25.16 24.95 24.99 4,873,022 +0.17(+0.70%)
Jan 31, 2013 25.03 25.40 24.74 24.82 8,067,016 -0.23(-0.91%)
Jan 30, 2013 25.09 25.31 24.97 25.04 2,708,953 -0.11(-0.44%)
Jan 29, 2013 25.18 25.27 24.89 25.15 4,683,065 -0.25(-0.99%)
Jan 28, 2013 24.96 25.57 24.89 25.41 3,978,105 +0.45(+1.80%)
Jan 25, 2013 24.50 25.13 24.46 24.96 4,584,860 +0.50(+2.07%)
Jan 24, 2013 24.20 24.78 23.96 24.45 3,295,726 +0.03(+0.13%)
Jan 23, 2013 24.22 24.45 24.14 24.42 2,992,952 +0.25(+1.04%)
Jan 22, 2013 23.94 24.33 23.94 24.17 2,733,854 +0.08(+0.33%)
Jan 18, 2013 23.92 24.16 23.87 24.09 2,862,161 -0.11(-0.46%)
Jan 17, 2013 23.94 24.39 23.90 24.20 3,227,127 +0.34(+1.42%)
Jan 16, 2013 23.17 24.05 23.14 23.86 5,388,289 +0.72(+3.10%)
Jan 15, 2013 23.12 23.21 22.95 23.14 3,958,643 +0.14(+0.62%)
Jan 14, 2013 22.64 23.14 22.63 23.00 7,672,906 -0.36(-1.55%)
Jan 11, 2013 23.71 23.77 23.28 23.36 5,429,688 -0.02(-0.10%)
Jan 10, 2013 23.75 23.75 23.29 23.39 3,837,523 -0.17(-0.74%)
Jan 09, 2013 23.42 23.57 23.23 23.56 2,473,062 +0.21(+0.91%)
Jan 08, 2013 23.53 23.61 23.34 23.35 3,061,372 -0.28(-1.17%)
Jan 07, 2013 23.43 23.72 23.40 23.62 2,367,959 +0.11(+0.47%)
Jan 04, 2013 24.00 24.05 23.47 23.51 3,917,153 -0.44(-1.84%)
Jan 03, 2013 24.08 24.33 23.88 23.96 2,477,339 -0.26(-1.08%)
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.