Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.34 27.52 27.11 27.45 7,839,628 +0.07(+0.26%)
Mar 27, 2013 27.41 27.57 27.25 27.38 4,793,427 -0.17(-0.62%)
Mar 26, 2013 27.82 27.85 27.19 27.55 7,592,703 -0.24(-0.87%)
Mar 25, 2013 27.82 28.04 27.67 27.79 6,374,316 -0.20(-0.70%)
Mar 22, 2013 27.78 28.04 27.76 27.99 6,030,649 +0.32(+1.16%)
Mar 21, 2013 27.70 28.14 27.61 27.67 8,997,721 -0.25(-0.89%)
Mar 20, 2013 27.36 28.06 27.36 27.92 9,776,001 +0.58(+2.11%)
Mar 19, 2013 27.27 27.36 26.83 27.34 8,803,116 +0.06(+0.22%)
Mar 18, 2013 27.08 27.40 27.07 27.28 4,993,503 -0.13(-0.48%)
Mar 15, 2013 27.48 27.62 27.15 27.41 9,311,606 -0.24(-0.88%)
Mar 14, 2013 27.74 27.78 27.37 27.65 7,066,588 +0.03(+0.09%)
Mar 13, 2013 27.53 27.86 27.43 27.63 10,039,829 +0.22(+0.81%)
Mar 12, 2013 27.10 27.57 27.10 27.40 6,193,915 +0.17(+0.62%)
Mar 11, 2013 27.05 27.38 26.97 27.23 4,735,153 +0.03(+0.10%)
Mar 08, 2013 27.01 27.26 26.85 27.21 4,414,257 +0.29(+1.07%)
Mar 07, 2013 26.85 27.12 26.74 26.92 6,308,530 +0.10(+0.36%)
Mar 06, 2013 27.01 27.20 26.81 26.82 10,457,629 -0.42(-1.53%)
Mar 05, 2013 27.25 27.54 27.18 27.24 8,887,068 +0.12(+0.43%)
Mar 04, 2013 26.58 27.31 26.58 27.12 8,784,194 +0.56(+2.11%)
Mar 01, 2013 26.60 26.80 26.35 26.56 9,334,165 -0.27(-1.02%)
Feb 28, 2013 26.60 27.14 26.55 26.84 9,427,241 +0.34(+1.28%)
Feb 27, 2013 25.95 26.70 25.87 26.50 9,457,045 +0.65(+2.50%)
Feb 26, 2013 26.22 26.31 25.35 25.85 16,181,071 +0.33(+1.31%)
Feb 22, 2013 25.67 25.90 25.39 25.52 5,467,545 -0.16(-0.64%)
Feb 21, 2013 25.81 25.96 25.54 25.68 5,730,357 -0.12(-0.46%)
Feb 20, 2013 26.33 26.38 25.76 25.80 6,827,806 -0.60(-2.28%)
Feb 19, 2013 25.69 26.42 25.48 26.40 8,903,177 +0.86(+3.35%)
Feb 15, 2013 25.81 25.98 25.29 25.54 13,017,689 -0.27(-1.06%)
Feb 14, 2013 25.94 26.01 25.69 25.82 6,009,586 -0.27(-1.05%)
Feb 13, 2013 26.31 26.44 25.99 26.09 4,129,995 -0.10(-0.37%)
Feb 12, 2013 26.36 26.39 26.13 26.19 3,825,989 -0.08(-0.32%)
Feb 11, 2013 25.88 26.36 25.78 26.27 5,760,258 +0.21(+0.80%)
Feb 08, 2013 26.37 26.37 25.90 26.07 6,314,618 -0.23(-0.87%)
Feb 07, 2013 26.45 26.87 25.84 26.29 10,798,560 +0.52(+2.00%)
Feb 06, 2013 25.90 26.06 25.48 25.78 11,911,164 +0.50(+1.96%)
Feb 04, 2013 25.62 25.73 25.22 25.28 5,437,199 -0.52(-2.00%)
Feb 01, 2013 26.09 26.09 25.73 25.80 6,551,045 +0.00(+0.00%)
Jan 31, 2013 25.91 25.91 25.51 25.80 7,237,487 -0.02(-0.08%)
Jan 30, 2013 26.08 26.08 25.74 25.82 8,191,768 -0.27(-1.03%)
Jan 29, 2013 25.61 26.12 25.46 26.08 6,186,625 +0.37(+1.42%)
Jan 28, 2013 25.55 25.82 25.26 25.72 7,464,002 +0.42(+1.68%)
Jan 25, 2013 25.55 25.71 25.22 25.29 7,951,655 -0.17(-0.67%)
Jan 24, 2013 25.01 25.50 25.01 25.46 8,103,829 +0.50(+2.01%)
Jan 23, 2013 24.91 25.14 24.82 24.96 7,290,356 +0.03(+0.13%)
Jan 22, 2013 25.05 25.06 24.68 24.93 6,327,855 -0.16(-0.62%)
Jan 18, 2013 24.92 25.09 24.64 25.09 4,970,765 +0.23(+0.92%)
Jan 17, 2013 25.21 25.39 24.84 24.86 6,847,824 -0.23(-0.94%)
Jan 16, 2013 24.63 25.24 24.60 25.09 7,751,312 +0.34(+1.37%)
Jan 15, 2013 24.13 24.84 24.09 24.75 8,870,895 +0.54(+2.24%)
Jan 14, 2013 24.07 24.28 24.00 24.21 4,698,036 +0.12(+0.52%)
Jan 11, 2013 24.41 24.41 24.00 24.09 9,004,837 -0.24(-0.97%)
Jan 10, 2013 24.04 24.33 23.73 24.32 8,321,452 +0.37(+1.53%)
Jan 09, 2013 23.95 24.30 23.90 23.96 9,198,615 -0.24(-0.97%)
Jan 08, 2013 24.56 24.71 24.19 24.19 7,908,815 -0.39(-1.59%)
Jan 07, 2013 24.77 24.86 24.39 24.58 7,053,593 -0.19(-0.76%)
Jan 04, 2013 24.50 25.03 24.48 24.77 12,739,215 +0.31(+1.25%)
Jan 03, 2013 24.94 25.36 24.35 24.47 19,762,808 -0.55(-2.19%)
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.