Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.91 28.95 28.77 28.89 74,567 -0.03(-0.10%)
Mar 27, 2013 28.91 28.93 28.79 28.92 71,076 -0.18(-0.62%)
Mar 26, 2013 29.07 29.11 28.92 29.10 49,206 +0.09(+0.31%)
Mar 25, 2013 29.22 29.25 28.86 29.01 23,232 -0.08(-0.28%)
Mar 22, 2013 29.07 29.10 28.95 29.09 98,635 +0.08(+0.28%)
Mar 21, 2013 29.22 29.25 28.97 29.01 320,242 -0.36(-1.23%)
Mar 20, 2013 29.35 29.42 29.30 29.37 64,828 +0.15(+0.51%)
Mar 19, 2013 29.38 29.45 29.07 29.22 17,196 -0.05(-0.17%)
Mar 18, 2013 29.13 29.37 29.05 29.27 47,775 -0.30(-1.01%)
Mar 15, 2013 29.42 29.57 29.29 29.57 202,655 +0.06(+0.20%)
Mar 14, 2013 29.41 29.51 29.33 29.51 102,198 +0.17(+0.58%)
Mar 13, 2013 29.14 29.36 29.09 29.34 141,706 +0.14(+0.48%)
Mar 12, 2013 29.30 29.33 29.07 29.20 36,483 -0.20(-0.68%)
Mar 11, 2013 28.39 29.43 28.39 29.40 25,226 +0.30(+1.03%)
Mar 08, 2013 29.34 29.34 28.91 29.10 2,530,829 +0.17(+0.59%)
Mar 07, 2013 28.66 28.95 28.66 28.93 78,060 +0.35(+1.22%)
Mar 06, 2013 28.60 28.68 28.45 28.58 2,478,200 +0.31(+1.10%)
Mar 05, 2013 28.36 28.54 28.26 28.27 192,559 +0.13(+0.46%)
Mar 04, 2013 27.81 28.14 27.81 28.14 11,433 +0.28(+1.01%)
Mar 01, 2013 27.39 27.93 27.39 27.86 85,677 +0.10(+0.36%)
Feb 28, 2013 27.77 27.96 27.01 27.76 15,503 -0.01(-0.04%)
Feb 27, 2013 27.34 27.81 27.33 27.77 26,983 +0.40(+1.46%)
Feb 26, 2013 27.45 27.45 27.14 27.37 392,730 -0.62(-2.22%)
Feb 22, 2013 27.90 27.99 27.79 27.99 12,419 +0.29(+1.05%)
Feb 21, 2013 27.90 27.94 27.59 27.70 47,858 -0.34(-1.21%)
Feb 20, 2013 28.50 28.50 28.02 28.04 17,347 -0.48(-1.68%)
Feb 19, 2013 28.38 28.54 28.36 28.52 15,347 +0.23(+0.81%)
Feb 15, 2013 28.97 28.97 28.24 28.29 37,902 -0.23(-0.81%)
Feb 14, 2013 28.30 28.54 28.30 28.52 18,511 +0.04(+0.14%)
Feb 13, 2013 28.72 28.72 28.39 28.48 228,123 -0.15(-0.52%)
Feb 12, 2013 28.35 28.65 28.35 28.63 235,807 +0.30(+1.06%)
Feb 11, 2013 27.78 28.35 27.78 28.33 165,927 +0.07(+0.25%)
Feb 08, 2013 28.59 28.59 28.16 28.26 15,791 +0.08(+0.28%)
Feb 07, 2013 28.28 28.28 28.00 28.18 17,893 -0.08(-0.28%)
Feb 06, 2013 28.07 28.30 28.00 28.26 76,729 +0.48(+1.73%)
Feb 04, 2013 27.95 27.95 27.73 27.78 25,221 -0.30(-1.07%)
Feb 01, 2013 27.97 28.13 27.97 28.08 190,281 +0.44(+1.59%)
Jan 31, 2013 27.50 27.69 27.45 27.64 12,427 -0.07(-0.25%)
Jan 30, 2013 27.66 27.76 27.55 27.71 73,012 +0.04(+0.14%)
Jan 29, 2013 27.74 27.74 27.58 27.67 588,552 -0.02(-0.07%)
Jan 28, 2013 27.84 27.98 27.53 27.69 35,984 -0.11(-0.40%)
Jan 25, 2013 27.83 27.83 27.62 27.80 54,868 +0.10(+0.36%)
Jan 24, 2013 27.65 27.82 27.56 27.70 224,148 +0.10(+0.36%)
Jan 23, 2013 27.64 27.64 27.46 27.60 37,354 -0.04(-0.14%)
Jan 22, 2013 27.45 27.64 27.38 27.64 40,701 +0.16(+0.58%)
Jan 18, 2013 27.62 27.74 27.22 27.48 36,758 -0.05(-0.18%)
Jan 17, 2013 27.54 27.59 27.37 27.53 41,718 +0.04(+0.15%)
Jan 16, 2013 27.32 27.74 27.23 27.49 270,968 +0.10(+0.37%)
Jan 15, 2013 27.17 27.39 27.12 27.39 29,244 +0.20(+0.74%)
Jan 14, 2013 27.30 27.30 27.01 27.19 48,407 -0.07(-0.26%)
Jan 11, 2013 27.35 27.35 27.07 27.26 2,036,017 -0.24(-0.87%)
Jan 10, 2013 27.35 27.50 27.25 27.50 2,193,418 +0.37(+1.36%)
Jan 09, 2013 27.40 27.49 27.05 27.13 74,007 -0.17(-0.62%)
Jan 08, 2013 27.47 27.47 27.18 27.30 1,825,623 -0.18(-0.66%)
Jan 07, 2013 27.59 27.59 27.30 27.48 2,128,533 -0.05(-0.18%)
Jan 04, 2013 27.14 27.57 27.11 27.53 10,107 +0.45(+1.66%)
Jan 03, 2013 26.94 27.11 26.91 27.08 61,785 -0.02(-0.07%)
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.