Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.80 26.90 26.50 26.74 14,251,397 +0.14(+0.52%)
Feb 27, 2013 26.78 26.79 26.37 26.60 16,896,606 -0.26(-0.97%)
Feb 26, 2013 27.23 27.23 26.77 26.86 6,161,596 -0.99(-3.56%)
Feb 22, 2013 28.10 28.14 27.63 27.86 6,200,114 -0.23(-0.83%)
Feb 21, 2013 27.88 28.27 27.66 28.09 10,024,834 +0.12(+0.44%)
Feb 20, 2013 27.64 28.34 27.24 27.97 11,177,915 +0.30(+1.10%)
Feb 19, 2013 27.19 27.76 26.88 27.66 11,448,905 +0.44(+1.62%)
Feb 15, 2013 26.75 27.39 26.75 27.22 18,357,880 +0.73(+2.76%)
Feb 14, 2013 25.39 26.60 25.36 26.49 10,451,328 +0.94(+3.69%)
Feb 13, 2013 25.66 25.76 25.46 25.55 6,709,862 -0.11(-0.42%)
Feb 12, 2013 25.91 26.00 25.50 25.66 10,318,704 -0.31(-1.20%)
Feb 11, 2013 26.17 26.21 25.89 25.97 8,327,810 -0.29(-1.10%)
Feb 08, 2013 26.34 26.38 25.95 26.26 19,133,958 -0.12(-0.47%)
Feb 07, 2013 27.21 27.21 25.93 26.38 13,631,830 -0.52(-1.94%)
Feb 06, 2013 26.77 27.00 26.70 26.90 7,923,210 -0.10(-0.38%)
Feb 04, 2013 26.54 27.02 26.47 27.00 8,764,027 +0.07(+0.27%)
Feb 01, 2013 26.68 26.94 26.45 26.93 13,154,558 +0.35(+1.34%)
Jan 31, 2013 26.68 26.75 26.27 26.58 14,801,055 -0.17(-0.65%)
Jan 30, 2013 26.66 27.18 26.66 26.75 14,968,975 -0.28(-1.02%)
Jan 29, 2013 26.59 27.13 26.26 27.02 12,203,314 +0.30(+1.14%)
Jan 28, 2013 27.27 27.43 26.59 26.72 9,857,627 -0.51(-1.89%)
Jan 25, 2013 27.18 27.41 26.54 27.23 12,340,883 +0.10(+0.37%)
Jan 24, 2013 27.37 27.90 26.97 27.13 15,638,287 -0.25(-0.90%)
Jan 23, 2013 26.73 27.41 26.44 27.38 15,161,045 +1.00(+3.79%)
Jan 22, 2013 26.79 26.98 26.02 26.38 21,827,068 -0.65(-2.41%)
Jan 18, 2013 26.39 27.03 26.10 27.03 24,635,858 +0.65(+2.47%)
Jan 17, 2013 25.89 26.58 25.89 26.38 19,917,112 +0.64(+2.48%)
Jan 16, 2013 24.97 25.74 24.95 25.74 22,797,658 +0.68(+2.72%)
Jan 15, 2013 24.42 25.15 24.42 25.06 17,998,394 +0.37(+1.50%)
Jan 14, 2013 24.63 24.81 24.48 24.69 15,994,289 +0.17(+0.71%)
Jan 11, 2013 24.33 24.55 24.16 24.52 15,451,079 -0.11(-0.44%)
Jan 10, 2013 24.38 24.63 24.14 24.63 21,619,708 +0.07(+0.29%)
Jan 09, 2013 24.34 24.59 24.34 24.55 25,956,066 +0.14(+0.56%)
Jan 08, 2013 24.84 25.09 24.16 24.42 24,662,476 -0.54(-2.18%)
Jan 07, 2013 24.74 25.68 24.74 24.96 24,708,890 +0.05(+0.20%)
Jan 04, 2013 25.08 25.27 24.81 24.91 29,507,386 -0.32(-1.26%)
Jan 03, 2013 25.35 25.35 24.74 25.23 23,110,402 -0.21(-0.83%)
Jan 02, 2013 24.81 25.64 24.70 25.44 19,008,016 +0.70(+2.81%)
Dec 31, 2012 24.66 25.39 24.63 24.74 7,905,429 -0.26(-1.04%)
Dec 28, 2012 25.11 25.32 24.89 25.00 1,498,156 -0.33(-1.29%)
Dec 27, 2012 25.62 25.62 24.05 25.33 1,264,332 +0.05(+0.20%)
Dec 26, 2012 25.55 25.72 25.24 25.28 772,967 -0.25(-0.99%)
Dec 24, 2012 25.79 25.79 25.06 25.53 395,838 -0.07(-0.28%)
Dec 21, 2012 24.84 25.60 24.77 25.60 1,762,407 +0.75(+3.00%)
Dec 20, 2012 24.99 24.99 24.52 24.86 1,394,871 +0.05(+0.20%)
Dec 19, 2012 25.21 25.22 24.43 24.81 2,043,763 -0.13(-0.52%)
Dec 18, 2012 24.19 25.12 23.87 24.94 5,164,240 +0.75(+3.08%)
Dec 17, 2012 24.26 26.85 23.55 24.19 7,616,802 +0.29(+1.21%)
Dec 14, 2012 24.55 24.68 23.65 23.90 5,531,673 -0.58(-2.37%)
Dec 13, 2012 24.26 24.80 23.62 24.48 5,872,174 +0.32(+1.32%)
Dec 12, 2012 25.53 25.53 23.97 24.16 3,493,566 -1.42(-5.55%)
Dec 11, 2012 25.39 25.85 25.31 25.58 2,032,384 +0.23(+0.91%)
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.