Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.86 29.19 28.76 28.76 2,131,441 -0.23(-0.80%)
Jan 30, 2013 29.10 29.17 28.93 29.00 904,708 -0.10(-0.34%)
Jan 29, 2013 29.22 29.28 29.05 29.10 680,369 -0.12(-0.40%)
Jan 28, 2013 29.46 29.46 29.06 29.21 892,085 -0.16(-0.54%)
Jan 25, 2013 29.40 29.40 29.14 29.37 846,557 +0.06(+0.20%)
Jan 24, 2013 29.04 29.35 28.97 29.31 1,277,187 +0.29(+1.00%)
Jan 23, 2013 29.03 29.03 28.86 29.02 669,177 +0.03(+0.11%)
Jan 22, 2013 28.87 29.03 28.77 28.99 1,063,685 +0.16(+0.55%)
Jan 18, 2013 28.76 29.00 28.74 28.83 2,110,362 +0.17(+0.61%)
Jan 17, 2013 28.60 28.87 28.41 28.66 927,416 +0.19(+0.67%)
Jan 16, 2013 28.44 28.49 28.35 28.46 785,427 -0.02(-0.09%)
Jan 15, 2013 28.39 28.49 28.31 28.49 1,067,759 +0.07(+0.26%)
Jan 14, 2013 28.53 28.59 28.31 28.41 1,545,124 -0.11(-0.38%)
Jan 11, 2013 28.67 28.67 28.32 28.52 752,836 -0.01(-0.03%)
Jan 10, 2013 28.61 28.61 28.38 28.53 1,053,376 -0.01(-0.03%)
Jan 09, 2013 28.43 28.60 28.37 28.54 1,507,207 +0.17(+0.58%)
Jan 08, 2013 28.28 28.41 28.08 28.37 1,480,922 +0.13(+0.47%)
Jan 07, 2013 28.37 28.44 27.96 28.24 1,703,095 -0.13(-0.47%)
Jan 04, 2013 27.75 28.39 27.70 28.37 2,989,493 +0.92(+3.34%)
Jan 03, 2013 26.67 27.97 26.67 27.46 3,803,932 +0.98(+3.72%)
Jan 02, 2013 26.31 26.48 25.81 26.47 1,550,436 +0.66(+2.56%)
Dec 31, 2012 25.31 25.82 25.28 25.81 1,020,439 +0.44(+1.73%)
Dec 28, 2012 25.34 25.55 25.23 25.37 890,286 -0.03(-0.13%)
Dec 27, 2012 25.39 25.50 25.31 25.40 888,164 +0.01(+0.03%)
Dec 26, 2012 25.69 25.73 25.29 25.40 904,574 -0.28(-1.10%)
Dec 24, 2012 25.52 25.73 25.52 25.68 343,587 +0.05(+0.19%)
Dec 21, 2012 25.83 25.88 25.50 25.63 1,352,867 -0.30(-1.15%)
Dec 20, 2012 25.83 26.10 25.64 25.93 1,146,707 +0.02(+0.06%)
Dec 19, 2012 26.11 26.15 25.91 25.91 842,482 -0.17(-0.67%)
Dec 18, 2012 26.03 26.14 25.80 26.08 1,366,588 +0.12(+0.48%)
Dec 17, 2012 25.77 25.96 25.71 25.96 995,034 +0.24(+0.93%)
Dec 14, 2012 25.90 25.90 25.69 25.72 616,783 -0.05(-0.19%)
Dec 13, 2012 25.63 25.79 25.59 25.77 769,775 +0.09(+0.35%)
Dec 12, 2012 25.71 25.88 25.60 25.68 881,704 -0.01(-0.03%)
Dec 11, 2012 25.61 25.75 25.56 25.69 856,373 +0.18(+0.71%)
Dec 10, 2012 25.63 25.71 25.43 25.50 1,082,031 -0.16(-0.61%)
Dec 07, 2012 25.68 25.77 25.46 25.66 744,501 +0.01(+0.03%)
Dec 06, 2012 25.69 25.81 25.51 25.65 855,136 +0.00(+0.00%)
Dec 05, 2012 25.63 25.81 25.62 25.65 986,622 +0.03(+0.13%)
Dec 04, 2012 25.64 25.69 25.54 25.62 931,732 -0.02(-0.10%)
Nov 30, 2012 25.53 25.74 25.45 25.64 1,816,057 +0.14(+0.55%)
Nov 29, 2012 25.43 25.51 25.25 25.50 715,681 +0.11(+0.42%)
Nov 28, 2012 25.26 25.41 25.09 25.40 1,134,741 +0.13(+0.52%)
Nov 27, 2012 25.27 25.44 25.19 25.26 844,813 +0.05(+0.20%)
Nov 26, 2012 25.16 25.31 25.00 25.21 1,125,331 -0.12(-0.49%)
Nov 23, 2012 25.16 25.37 25.11 25.34 531,676 +0.17(+0.66%)
Nov 21, 2012 24.68 25.19 24.42 25.17 1,528,714 +0.32(+1.30%)
Nov 20, 2012 25.64 25.64 24.65 24.85 2,874,618 -1.03(-3.99%)
Nov 19, 2012 25.64 26.04 25.58 25.88 1,546,800 +0.36(+1.39%)
Nov 16, 2012 25.31 25.54 24.84 25.53 1,440,550 +0.21(+0.85%)
Nov 15, 2012 24.99 25.35 24.88 25.31 2,009,820 +0.29(+1.16%)
Nov 14, 2012 25.06 25.12 24.91 25.02 909,732 -0.02(-0.07%)
Nov 13, 2012 24.59 25.08 24.59 25.04 1,136,850 +0.28(+1.14%)
Nov 12, 2012 24.49 24.80 24.43 24.76 1,124,030 +0.27(+1.11%)
Nov 09, 2012 24.40 24.73 24.36 24.49 638,039 +0.02(+0.07%)
Nov 08, 2012 24.57 24.76 24.44 24.47 1,167,028 -0.13(-0.54%)
Nov 07, 2012 24.73 24.78 24.48 24.60 639,904 -0.26(-1.06%)
Nov 06, 2012 24.78 24.98 24.75 24.87 1,090,418 +0.17(+0.67%)
Nov 05, 2012 24.61 24.72 24.40 24.70 612,983 +0.10(+0.40%)
Nov 02, 2012 24.87 24.88 24.56 24.60 1,091,864 -0.25(-1.00%)
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.