Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.30 25.70 25.23 25.66 2,890,360 +0.39(+1.55%)
Mar 27, 2013 25.11 25.35 24.90 25.27 1,839,576 +0.03(+0.13%)
Mar 26, 2013 25.25 25.31 25.03 25.24 1,766,870 +0.05(+0.22%)
Mar 25, 2013 25.79 25.85 25.14 25.18 2,391,360 -0.57(-2.21%)
Mar 22, 2013 25.25 25.79 25.25 25.75 2,107,918 +0.51(+2.01%)
Mar 21, 2013 25.52 25.71 25.21 25.25 2,258,964 -0.49(-1.89%)
Mar 20, 2013 25.52 25.77 25.46 25.73 1,868,660 +0.38(+1.50%)
Mar 19, 2013 25.34 25.59 24.97 25.36 1,926,354 +0.12(+0.47%)
Mar 18, 2013 25.25 25.46 25.08 25.24 1,852,204 -0.16(-0.64%)
Mar 15, 2013 25.34 25.61 25.34 25.40 3,902,228 -0.08(-0.29%)
Mar 14, 2013 25.59 25.59 25.36 25.48 1,721,828 -0.04(-0.14%)
Mar 13, 2013 25.43 25.62 25.29 25.51 1,683,066 +0.08(+0.31%)
Mar 12, 2013 25.60 25.71 24.86 25.43 2,298,824 -0.23(-0.90%)
Mar 11, 2013 25.70 25.84 25.57 25.66 1,798,316 -0.11(-0.43%)
Mar 08, 2013 25.68 25.84 25.49 25.77 2,390,050 +0.22(+0.86%)
Mar 07, 2013 25.71 25.75 25.54 25.55 2,368,550 -0.12(-0.46%)
Mar 06, 2013 25.78 25.98 25.64 25.67 3,568,494 -0.12(-0.46%)
Mar 05, 2013 25.98 26.18 25.73 25.79 3,937,224 -0.11(-0.44%)
Mar 04, 2013 25.77 25.91 25.44 25.90 2,931,556 +0.03(+0.12%)
Mar 01, 2013 25.79 26.07 25.42 25.87 3,450,492 +0.05(+0.21%)
Feb 28, 2013 26.01 26.14 25.68 25.82 2,693,590 -0.33(-1.26%)
Feb 27, 2013 25.48 26.32 25.36 26.14 2,129,454 +0.70(+2.77%)
Feb 26, 2013 25.45 25.77 25.32 25.44 2,192,480 -0.01(-0.04%)
Feb 25, 2013 25.95 26.05 25.44 25.45 2,666,512 -0.29(-1.11%)
Feb 22, 2013 25.61 25.84 25.55 25.73 2,410,018 +0.29(+1.14%)
Feb 21, 2013 26.02 26.07 25.41 25.45 3,821,444 -0.65(-2.49%)
Feb 20, 2013 26.60 26.69 26.08 26.09 2,977,530 -0.50(-1.86%)
Feb 19, 2013 26.46 26.62 26.30 26.59 2,955,502 +0.21(+0.80%)
Feb 15, 2013 26.28 26.68 26.27 26.38 4,826,878 +0.13(+0.51%)
Feb 14, 2013 26.01 26.36 25.91 26.25 3,466,990 +0.24(+0.93%)
Feb 13, 2013 25.68 26.04 25.61 26.00 2,649,212 +0.50(+1.97%)
Feb 12, 2013 25.39 25.70 25.38 25.50 2,841,804 +0.13(+0.51%)
Feb 11, 2013 25.35 25.50 25.25 25.37 2,005,514 +0.03(+0.10%)
Feb 08, 2013 25.02 25.45 24.94 25.34 2,835,804 +0.43(+1.75%)
Feb 07, 2013 25.00 25.11 24.77 24.91 2,293,334 -0.09(-0.36%)
Feb 06, 2013 24.88 25.12 24.86 25.00 2,656,942 +0.18(+0.75%)
Feb 04, 2013 25.27 25.30 24.75 24.82 3,199,176 -0.51(-2.03%)
Feb 01, 2013 24.95 25.38 24.87 25.33 3,557,574 +0.49(+1.97%)
Jan 31, 2013 24.68 25.00 24.40 24.84 6,726,266 +0.14(+0.55%)
Jan 30, 2013 24.79 24.87 24.52 24.70 3,588,256 -0.05(-0.20%)
Jan 29, 2013 24.46 24.80 24.39 24.75 2,921,792 +0.20(+0.81%)
Jan 28, 2013 24.54 24.61 24.36 24.55 2,571,588 +0.07(+0.31%)
Jan 25, 2013 24.30 24.50 24.16 24.48 3,059,564 +0.20(+0.82%)
Jan 24, 2013 23.88 24.51 23.78 24.28 2,864,092 +0.47(+1.97%)
Jan 23, 2013 23.90 23.98 23.66 23.81 3,920,732 -0.12(-0.50%)
Jan 22, 2013 24.17 24.21 23.81 23.93 4,854,450 -0.37(-1.52%)
Jan 18, 2013 23.32 24.31 23.24 24.30 7,787,144 +0.85(+3.60%)
Jan 17, 2013 24.12 24.39 22.86 23.45 10,386,234 -0.05(-0.19%)
Jan 16, 2013 23.48 23.61 23.32 23.50 3,714,046 -0.02(-0.09%)
Jan 15, 2013 23.09 23.66 23.09 23.52 4,344,396 +0.29(+1.23%)
Jan 14, 2013 23.33 23.45 23.17 23.23 2,533,792 -0.02(-0.06%)
Jan 11, 2013 23.34 23.45 23.16 23.25 3,876,244 +0.00(+0.00%)
Jan 10, 2013 23.50 23.50 23.15 23.25 5,209,684 -0.52(-2.21%)
Jan 09, 2013 23.80 23.95 23.73 23.77 3,707,346 -0.01(-0.02%)
Jan 08, 2013 23.92 23.93 23.57 23.78 2,685,142 -0.13(-0.54%)
Jan 07, 2013 23.86 23.93 23.77 23.91 2,485,674 -0.11(-0.45%)
Jan 04, 2013 24.11 24.11 23.84 24.02 3,413,454 +0.03(+0.12%)
Jan 03, 2013 23.99 24.36 23.88 23.99 3,063,136 +0.07(+0.31%)
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.