Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.52 27.12 26.52 27.09 1,002,083 +0.53(+2.00%)
Jan 30, 2013 27.15 27.25 26.43 26.56 831,847 -0.64(-2.35%)
Jan 29, 2013 26.65 27.32 26.52 27.20 1,045,364 +0.44(+1.64%)
Jan 28, 2013 26.82 26.89 26.58 26.76 456,366 -0.05(-0.19%)
Jan 25, 2013 26.59 26.95 26.52 26.81 945,708 +0.46(+1.75%)
Jan 24, 2013 26.25 26.89 26.15 26.35 879,600 +0.18(+0.69%)
Jan 23, 2013 26.22 26.40 25.93 26.17 1,014,178 -0.18(-0.68%)
Jan 22, 2013 26.63 26.68 26.28 26.35 994,762 -0.25(-0.94%)
Jan 18, 2013 26.69 26.71 26.14 26.60 1,232,037 -0.10(-0.37%)
Jan 17, 2013 27.42 27.59 26.65 26.70 1,474,051 -0.70(-2.55%)
Jan 16, 2013 27.21 27.85 27.03 27.40 1,470,514 +0.25(+0.92%)
Jan 15, 2013 26.29 27.46 26.22 27.15 1,428,884 +0.69(+2.61%)
Jan 14, 2013 26.50 26.77 25.83 26.46 1,414,682 -0.10(-0.38%)
Jan 11, 2013 26.03 26.83 25.50 26.56 1,702,628 +0.58(+2.23%)
Jan 10, 2013 26.25 26.25 25.80 25.98 1,104,982 -0.20(-0.76%)
Jan 09, 2013 26.07 26.30 25.93 26.18 1,009,703 +0.13(+0.50%)
Jan 08, 2013 25.70 26.05 25.57 26.05 1,027,267 +0.34(+1.32%)
Jan 07, 2013 25.52 25.92 25.38 25.71 876,746 +0.08(+0.31%)
Jan 04, 2013 25.41 25.73 25.33 25.63 530,535 +0.21(+0.83%)
Jan 03, 2013 24.87 25.79 24.62 25.42 672,088 +0.54(+2.17%)
Jan 02, 2013 25.00 25.07 24.61 24.88 974,072 +0.37(+1.51%)
Dec 31, 2012 24.13 24.58 24.10 24.51 1,033,728 +0.34(+1.41%)
Dec 28, 2012 24.35 24.42 24.15 24.17 957,368 -0.39(-1.59%)
Dec 27, 2012 24.18 24.58 24.09 24.56 851,012 +0.36(+1.49%)
Dec 26, 2012 24.56 24.58 24.07 24.20 620,205 -0.32(-1.31%)
Dec 24, 2012 24.61 24.67 24.37 24.52 333,245 -0.21(-0.85%)
Dec 21, 2012 24.87 25.14 24.49 24.73 1,513,727 -0.76(-2.98%)
Dec 20, 2012 25.58 25.67 25.05 25.49 854,504 -0.11(-0.43%)
Dec 19, 2012 25.64 25.93 25.51 25.60 751,907 -0.05(-0.19%)
Dec 18, 2012 25.08 25.71 25.08 25.65 936,921 +0.57(+2.27%)
Dec 17, 2012 24.54 25.09 24.47 25.08 901,850 +0.66(+2.70%)
Dec 14, 2012 24.39 24.54 24.33 24.42 580,814 -0.06(-0.25%)
Dec 13, 2012 24.49 24.67 24.26 24.48 769,905 +0.06(+0.25%)
Dec 12, 2012 24.76 24.76 24.32 24.42 856,894 -0.23(-0.93%)
Dec 11, 2012 24.93 25.06 24.52 24.65 959,589 -0.07(-0.28%)
Dec 10, 2012 24.84 25.04 24.60 24.72 943,353 -1.40(-5.36%)
Dec 07, 2012 26.20 26.27 25.94 26.12 610,661 +0.04(+0.15%)
Dec 06, 2012 25.49 26.09 25.37 26.08 945,445 +0.49(+1.91%)
Dec 05, 2012 25.43 25.80 25.25 25.59 675,883 +0.16(+0.63%)
Dec 04, 2012 25.77 25.84 25.27 25.43 798,496 -0.44(-1.70%)
Nov 30, 2012 25.69 25.94 25.24 25.87 1,557,050 +0.13(+0.51%)
Nov 29, 2012 26.73 27.13 25.54 25.74 4,498,212 +0.49(+1.94%)
Nov 28, 2012 24.17 25.70 23.86 25.25 4,476,365 +1.29(+5.38%)
Nov 27, 2012 24.54 24.85 23.92 23.96 2,375,704 -0.59(-2.40%)
Nov 26, 2012 24.57 24.82 24.26 24.55 935,439 -0.23(-0.93%)
Nov 23, 2012 24.48 24.94 24.35 24.78 550,659 +0.57(+2.35%)
Nov 21, 2012 23.95 24.37 23.86 24.21 633,256 +0.38(+1.59%)
Nov 20, 2012 23.80 23.85 23.51 23.83 637,970 +0.01(+0.04%)
Nov 19, 2012 23.32 23.86 23.25 23.82 641,244 +0.79(+3.43%)
Nov 16, 2012 22.91 23.13 22.74 23.03 809,180 +0.15(+0.66%)
Nov 15, 2012 23.03 23.26 22.77 22.88 752,504 -0.29(-1.25%)
Nov 14, 2012 22.96 23.54 22.96 23.17 1,368,122 +0.51(+2.25%)
Nov 13, 2012 22.48 22.97 22.48 22.66 843,144 -0.01(-0.04%)
Nov 12, 2012 22.76 22.80 22.52 22.67 752,319 +0.01(+0.04%)
Nov 09, 2012 22.79 23.05 22.61 22.66 1,036,753 -0.27(-1.18%)
Nov 08, 2012 23.83 23.83 22.89 22.93 976,993 -0.86(-3.61%)
Nov 07, 2012 24.21 24.26 23.75 23.79 1,066,060 -0.73(-2.98%)
Nov 06, 2012 24.45 24.72 24.27 24.52 1,361,177 +0.22(+0.91%)
Nov 05, 2012 24.41 24.49 24.12 24.30 921,809 -0.09(-0.37%)
Nov 02, 2012 23.20 25.33 23.20 24.39 3,755,831 -1.50(-5.79%)
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.