Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.79 27.81 27.54 27.71 470,519 -0.03(-0.11%)
Mar 27, 2013 27.60 27.79 27.33 27.74 768,868 -0.01(-0.03%)
Mar 26, 2013 28.10 28.10 27.56 27.75 679,331 -0.17(-0.62%)
Mar 25, 2013 28.24 28.25 27.84 27.92 666,944 -0.16(-0.56%)
Mar 22, 2013 28.23 28.38 28.02 28.08 730,447 -0.11(-0.40%)
Mar 21, 2013 28.41 28.56 28.05 28.19 406,403 -0.41(-1.42%)
Mar 20, 2013 28.23 28.68 28.23 28.59 452,135 +0.41(+1.44%)
Mar 19, 2013 28.32 28.37 28.00 28.19 531,130 +0.01(+0.03%)
Mar 18, 2013 27.96 28.31 27.96 28.18 450,446 -0.13(-0.45%)
Mar 15, 2013 28.41 28.41 28.08 28.31 949,677 -0.07(-0.24%)
Mar 14, 2013 28.30 28.43 28.14 28.38 602,523 +0.06(+0.21%)
Mar 13, 2013 28.06 28.50 28.05 28.32 814,148 +0.19(+0.67%)
Mar 12, 2013 28.15 28.23 28.02 28.13 784,669 -0.11(-0.37%)
Mar 11, 2013 28.20 28.28 28.03 28.23 567,352 -0.06(-0.21%)
Mar 08, 2013 28.41 28.45 28.06 28.29 664,176 +0.14(+0.48%)
Mar 07, 2013 28.12 28.44 27.92 28.16 642,366 -0.02(-0.08%)
Mar 06, 2013 28.20 28.50 28.01 28.18 840,552 -0.02(-0.08%)
Mar 05, 2013 27.83 28.30 27.83 28.20 1,216,486 +0.43(+1.54%)
Mar 04, 2013 27.26 27.97 27.18 27.78 1,178,770 +0.41(+1.51%)
Mar 01, 2013 27.08 27.40 26.34 27.36 2,125,936 +0.15(+0.55%)
Feb 28, 2013 27.06 27.49 26.96 27.21 929,079 +0.14(+0.53%)
Feb 27, 2013 27.12 27.48 26.97 27.07 1,324,212 -0.02(-0.06%)
Feb 26, 2013 27.55 27.81 26.97 27.09 969,783 -0.29(-1.04%)
Feb 25, 2013 28.13 28.16 27.37 27.37 610,559 -0.72(-2.56%)
Feb 22, 2013 28.15 28.32 27.89 28.09 472,312 +0.13(+0.48%)
Feb 21, 2013 28.06 28.31 27.92 27.96 1,027,275 -0.09(-0.32%)
Feb 20, 2013 28.38 28.43 28.02 28.05 817,929 -0.38(-1.35%)
Feb 19, 2013 28.17 28.55 27.96 28.43 840,887 +0.32(+1.12%)
Feb 15, 2013 28.34 28.36 28.00 28.11 1,079,731 -0.06(-0.21%)
Feb 14, 2013 28.05 28.24 27.72 28.17 927,691 +0.00(+0.00%)
Feb 13, 2013 27.27 28.20 27.22 28.17 2,152,598 +0.21(+0.75%)
Feb 12, 2013 28.04 28.11 27.87 27.96 2,083,722 -0.12(-0.43%)
Feb 11, 2013 27.88 28.23 27.72 28.08 1,066,953 +0.24(+0.86%)
Feb 08, 2013 27.63 28.06 27.63 27.84 654,613 +0.22(+0.81%)
Feb 07, 2013 27.65 27.75 27.37 27.62 703,459 +0.13(+0.46%)
Feb 06, 2013 27.12 27.61 27.01 27.49 727,936 +0.50(+1.83%)
Feb 04, 2013 26.99 27.18 26.82 27.00 1,623,527 -0.17(-0.63%)
Feb 01, 2013 26.81 27.50 26.41 27.17 1,750,039 +0.40(+1.51%)
Jan 31, 2013 26.01 26.99 25.83 26.76 1,783,346 +0.68(+2.62%)
Jan 30, 2013 25.64 26.85 25.64 26.08 2,003,036 +0.33(+1.28%)
Jan 29, 2013 26.06 26.26 25.44 25.75 3,404,784 -0.83(-3.10%)
Jan 28, 2013 26.19 26.66 25.78 26.58 1,841,747 +0.34(+1.29%)
Jan 25, 2013 26.22 26.40 25.99 26.24 900,324 +0.05(+0.20%)
Jan 24, 2013 26.09 26.67 26.00 26.19 1,174,472 +0.19(+0.72%)
Jan 23, 2013 26.10 26.13 25.94 26.00 504,660 -0.07(-0.29%)
Jan 22, 2013 25.83 26.26 25.72 26.07 1,605,636 +0.27(+1.05%)
Jan 18, 2013 25.81 25.98 25.71 25.80 562,773 +0.01(+0.03%)
Jan 17, 2013 25.83 25.95 25.61 25.80 574,469 +0.11(+0.41%)
Jan 16, 2013 25.80 25.92 25.68 25.69 353,908 -0.11(-0.44%)
Jan 15, 2013 25.31 26.00 25.31 25.80 1,000,315 +0.28(+1.09%)
Jan 14, 2013 25.25 25.54 24.93 25.53 633,263 +0.23(+0.92%)
Jan 11, 2013 25.18 25.41 24.87 25.29 869,642 +0.21(+0.84%)
Jan 10, 2013 25.33 25.33 24.70 25.08 880,677 -0.10(-0.39%)
Jan 09, 2013 25.65 25.78 25.14 25.18 445,058 -0.34(-1.32%)
Jan 08, 2013 25.72 25.95 25.42 25.52 340,630 -0.31(-1.19%)
Jan 07, 2013 25.95 26.24 25.57 25.83 490,344 -0.32(-1.23%)
Jan 04, 2013 26.08 26.32 25.80 26.15 454,882 +0.23(+0.87%)
Jan 03, 2013 26.29 26.40 25.87 25.92 534,041 -0.41(-1.54%)
Jan 02, 2013 26.01 26.36 25.89 26.33 791,648 +0.57(+2.21%)
Dec 31, 2012 25.23 25.80 25.16 25.76 417,137 +0.64(+2.54%)
Dec 28, 2012 25.29 25.42 24.99 25.12 316,771 -0.24(-0.94%)
Dec 27, 2012 25.81 25.92 25.12 25.36 571,163 -0.48(-1.85%)
Dec 26, 2012 26.28 26.36 25.71 25.84 497,367 -0.34(-1.28%)
Dec 24, 2012 26.37 26.37 26.06 26.17 159,496 -0.14(-0.54%)
Dec 21, 2012 26.59 26.59 25.70 26.31 1,193,239 -0.48(-1.78%)
Dec 20, 2012 26.86 27.01 26.53 26.79 682,489 -0.08(-0.31%)
Dec 19, 2012 27.08 27.38 26.80 26.87 412,283 -0.25(-0.93%)
Dec 18, 2012 26.75 27.16 26.65 27.13 529,511 +0.45(+1.71%)
Dec 17, 2012 26.31 26.67 26.25 26.67 508,957 +0.46(+1.76%)
Dec 14, 2012 26.24 26.48 26.05 26.21 266,844 -0.12(-0.45%)
Dec 13, 2012 26.48 26.79 26.27 26.33 285,159 +0.20(+0.77%)
Dec 04, 2012 25.87 26.28 25.61 26.13 417,473 +0.22(+0.83%)
Nov 30, 2012 25.77 26.04 25.73 25.91 430,060 +0.25(+0.99%)
Nov 29, 2012 26.07 26.19 25.40 25.66 547,849 -0.31(-1.18%)
Nov 28, 2012 25.50 26.01 25.19 25.96 495,185 +0.28(+1.10%)
Nov 27, 2012 25.58 25.93 25.31 25.68 423,368 +0.11(+0.44%)
Nov 26, 2012 25.69 25.96 25.13 25.57 635,562 -0.25(-0.98%)
Nov 23, 2012 25.71 26.13 25.70 25.82 229,289 +0.25(+0.99%)
Nov 21, 2012 25.99 26.09 25.49 25.57 362,956 -0.41(-1.58%)
Nov 20, 2012 26.12 26.37 25.69 25.98 342,119 -0.27(-1.02%)
Nov 19, 2012 25.82 26.39 25.58 26.25 473,387 +0.60(+2.35%)
Nov 16, 2012 25.46 25.65 25.25 25.64 742,253 +0.10(+0.41%)
Nov 15, 2012 25.42 25.78 25.33 25.54 412,687 +0.10(+0.38%)
Nov 14, 2012 25.52 25.52 25.08 25.44 539,627 +0.03(+0.12%)
Nov 13, 2012 25.32 25.99 25.18 25.41 394,204 -0.01(-0.06%)
Nov 12, 2012 25.61 25.66 25.22 25.43 342,487 -0.15(-0.58%)
Nov 09, 2012 25.54 25.86 25.17 25.58 918,742 -0.13(-0.52%)
Nov 08, 2012 25.70 25.80 25.38 25.71 731,059 +0.04(+0.15%)
Nov 07, 2012 25.83 25.86 25.34 25.67 673,731 -0.39(-1.49%)
Nov 06, 2012 25.93 26.19 25.93 26.06 421,377 +0.16(+0.60%)
Nov 05, 2012 25.90 26.06 25.67 25.90 492,402 +0.05(+0.20%)
Nov 02, 2012 25.99 26.04 25.72 25.85 534,916 -0.04(-0.14%)
Nov 01, 2012 24.85 26.08 24.85 25.89 877,217 +1.04(+4.17%)
Oct 31, 2012 24.58 24.90 24.36 24.85 418,178 +0.41(+1.68%)
Oct 26, 2012 24.83 24.44 24.44 24.44 1,014,069 -0.31(-1.26%)
Oct 25, 2012 24.72 24.87 24.60 24.76 639,412 +0.18(+0.73%)
Oct 24, 2012 25.22 25.42 24.43 24.58 909,798 -0.66(-2.63%)
Oct 23, 2012 23.85 25.69 23.27 25.24 2,470,881 +0.13(+0.53%)
Oct 19, 2012 25.60 25.60 24.87 25.11 1,037,513 -0.62(-2.41%)
Oct 18, 2012 25.82 25.96 25.58 25.72 255,870 -0.10(-0.40%)
Oct 17, 2012 25.87 25.93 25.63 25.83 419,538 -0.07(-0.29%)
Oct 16, 2012 25.77 26.07 25.74 25.90 162,004 +0.19(+0.75%)
Oct 15, 2012 25.53 25.75 25.39 25.71 295,239 +0.18(+0.70%)
Oct 12, 2012 25.65 25.93 25.46 25.53 264,919 -0.19(-0.72%)
Oct 11, 2012 25.98 26.04 25.58 25.72 488,243 -0.11(-0.43%)
Oct 10, 2012 25.97 26.12 25.77 25.83 229,589 -0.19(-0.72%)
Oct 09, 2012 26.27 26.38 25.96 26.01 346,590 -0.31(-1.16%)
Oct 08, 2012 26.30 26.42 26.17 26.32 311,806 -0.09(-0.34%)
Oct 05, 2012 26.22 26.47 26.22 26.41 602,455 +0.20(+0.77%)
Oct 04, 2012 25.59 26.57 25.59 26.21 989,400 +0.66(+2.57%)
Oct 03, 2012 25.58 25.83 25.44 25.55 293,280 +0.00(+0.00%)
Oct 02, 2012 25.58 25.72 25.25 25.55 599,315 +0.07(+0.26%)
Oct 01, 2012 26.22 26.28 25.48 25.49 809,130 -0.63(-2.43%)
Sep 28, 2012 25.86 26.26 25.67 26.12 439,884 +0.10(+0.40%)
Sep 27, 2012 26.55 26.71 25.96 26.01 641,199 -0.51(-1.94%)
Sep 26, 2012 26.45 26.60 26.28 26.53 439,216 +0.19(+0.73%)
Sep 25, 2012 26.85 27.33 26.28 26.34 606,536 -0.50(-1.88%)
Sep 24, 2012 27.49 27.63 26.82 26.84 458,628 -0.62(-2.24%)
Sep 21, 2012 27.79 28.06 27.45 27.46 850,617 -0.03(-0.11%)
Sep 20, 2012 27.24 27.62 26.99 27.49 324,065 +0.05(+0.19%)
Sep 19, 2012 27.46 27.62 27.22 27.43 380,558 -0.04(-0.16%)
Sep 18, 2012 27.49 27.55 27.23 27.48 312,326 +0.08(+0.30%)
Sep 17, 2012 27.38 27.49 27.24 27.40 344,421 -0.13(-0.49%)
Sep 14, 2012 27.41 27.92 27.16 27.53 708,773 +0.30(+1.09%)
Sep 13, 2012 27.13 27.40 26.72 27.23 454,182 +0.19(+0.71%)
Sep 12, 2012 26.79 27.08 25.56 27.04 326,075 +0.26(+0.97%)
Sep 11, 2012 26.63 26.86 26.48 26.78 414,851 +0.10(+0.39%)
Sep 10, 2012 26.40 26.82 26.33 26.68 574,826 +0.21(+0.79%)
Sep 07, 2012 26.76 26.88 26.43 26.47 381,656 -0.18(-0.67%)
Sep 06, 2012 26.68 26.71 26.34 26.65 649,956 +0.10(+0.39%)
Sep 05, 2012 26.68 26.71 26.37 26.54 919,535 +0.03(+0.11%)
Sep 04, 2012 26.25 26.57 25.78 26.51 440,518 +0.33(+1.28%)
Aug 31, 2012 26.28 26.35 25.85 26.18 375,890 +0.01(+0.03%)
Aug 30, 2012 26.45 26.63 26.08 26.17 432,609 -0.45(-1.67%)
Aug 29, 2012 26.70 26.71 26.45 26.62 342,082 -0.04(-0.14%)
Aug 27, 2012 27.02 27.16 26.59 26.66 262,758 -0.29(-1.07%)
Aug 24, 2012 26.94 27.03 26.66 26.94 674,495 -0.10(-0.38%)
Aug 23, 2012 27.23 27.38 27.03 27.05 396,918 -0.19(-0.68%)
Aug 22, 2012 27.24 27.43 26.45 27.23 238,812 -0.04(-0.14%)
Aug 21, 2012 27.19 27.42 27.00 27.27 384,657 +0.12(+0.44%)
Aug 20, 2012 27.26 27.28 26.80 27.15 238,288 -0.08(-0.30%)
Aug 17, 2012 27.10 27.26 26.85 27.23 299,613 +0.07(+0.27%)
Aug 16, 2012 26.84 27.21 26.67 27.16 302,796 +0.26(+0.97%)
Aug 15, 2012 26.39 27.03 26.23 26.90 258,918 +0.42(+1.57%)
Aug 14, 2012 26.57 26.81 26.40 26.48 223,233 -0.03(-0.11%)
Aug 13, 2012 26.53 26.57 26.29 26.51 360,742 -0.10(-0.36%)
Aug 10, 2012 26.79 26.91 26.38 26.61 310,341 -0.26(-0.97%)
Aug 09, 2012 27.08 27.14 26.80 26.87 259,534 -0.21(-0.77%)
Aug 08, 2012 27.09 27.34 26.89 27.08 260,330 -0.19(-0.71%)
Aug 07, 2012 26.70 27.43 26.70 27.27 528,576 +0.79(+2.97%)
Aug 06, 2012 27.01 27.08 26.47 26.48 568,732 -0.49(-1.82%)
Aug 03, 2012 26.37 26.98 26.15 26.97 479,545 +0.96(+3.71%)
Aug 02, 2012 25.97 26.57 25.55 26.01 302,106 -0.07(-0.28%)
Aug 01, 2012 26.40 26.71 25.93 26.08 477,806 -0.30(-1.15%)
Jul 31, 2012 26.72 26.88 26.36 26.39 300,955 -0.46(-1.71%)
Jul 30, 2012 27.14 27.31 26.63 26.85 282,425 -0.26(-0.96%)
Jul 27, 2012 26.68 27.23 26.65 27.11 744,840 +0.54(+2.04%)
Jul 26, 2012 26.69 26.71 26.28 26.57 547,640 +0.34(+1.30%)
Jul 25, 2012 26.08 26.52 25.36 26.23 780,081 +0.34(+1.32%)
Jul 24, 2012 24.44 25.92 23.98 25.88 1,755,634 +1.59(+6.54%)
Jul 23, 2012 24.24 24.45 24.07 24.30 842,164 -0.25(-1.03%)
Jul 20, 2012 24.93 25.02 24.45 24.55 391,302 -0.47(-1.87%)
Jul 19, 2012 24.93 25.22 24.76 25.02 254,575 +0.21(+0.84%)
Jul 18, 2012 24.65 25.10 24.57 24.81 570,265 +0.13(+0.51%)
Jul 17, 2012 24.83 25.07 24.48 24.68 391,500 +0.02(+0.09%)
Jul 16, 2012 24.79 24.81 24.33 24.66 337,205 -0.12(-0.48%)
Jul 13, 2012 24.49 24.82 24.45 24.78 658,397 +0.34(+1.40%)
Jul 12, 2012 24.59 24.71 24.21 24.44 789,196 -0.33(-1.35%)
Jul 11, 2012 25.45 25.45 24.70 24.77 669,268 -0.73(-2.88%)
Jul 10, 2012 25.76 26.02 25.39 25.51 354,746 -0.06(-0.23%)
Jul 09, 2012 25.65 25.77 25.38 25.56 325,962 -0.13(-0.52%)
Jul 06, 2012 25.78 25.89 25.58 25.70 232,461 -0.32(-1.23%)
Jul 05, 2012 25.53 26.35 25.20 26.02 424,918 +0.44(+1.71%)
Jul 03, 2012 25.07 25.64 25.07 25.58 264,673 +0.44(+1.74%)
Jul 02, 2012 24.98 25.42 24.90 25.14 628,195 +0.13(+0.50%)
Jun 29, 2012 24.82 25.27 24.70 25.02 764,902 +0.75(+3.09%)
Jun 28, 2012 24.07 24.27 23.72 24.27 425,549 +0.03(+0.12%)
Jun 27, 2012 24.06 24.34 23.62 24.24 631,335 +0.16(+0.64%)
Jun 26, 2012 24.13 24.33 23.76 24.08 543,663 -0.10(-0.40%)
Jun 25, 2012 24.54 24.66 24.16 24.18 466,615 -0.64(-2.59%)
Jun 22, 2012 25.06 25.07 24.78 24.82 749,603 -0.16(-0.65%)
Jun 21, 2012 25.94 26.10 24.87 24.98 779,627 -0.96(-3.70%)
Jun 20, 2012 26.10 26.27 25.84 25.94 272,949 -0.16(-0.62%)
Jun 19, 2012 26.03 26.58 25.92 26.10 564,970 +0.19(+0.74%)
Jun 18, 2012 25.92 26.13 25.54 25.91 440,720 -0.13(-0.48%)
Jun 15, 2012 25.64 26.13 25.61 26.04 970,625 +0.38(+1.50%)
Jun 14, 2012 24.83 25.81 24.80 25.65 669,977 +0.80(+3.24%)
Jun 13, 2012 25.23 25.58 24.78 24.85 631,561 -0.51(-2.01%)
Jun 12, 2012 25.14 25.40 24.91 25.36 404,013 +0.35(+1.42%)
Jun 11, 2012 25.58 25.62 24.98 25.00 446,478 -0.40(-1.57%)
Jun 08, 2012 25.20 25.58 25.15 25.40 401,693 +0.02(+0.09%)
Jun 07, 2012 25.82 25.85 25.32 25.38 632,741 -0.21(-0.81%)
Jun 06, 2012 24.92 25.84 24.92 25.59 628,704 +0.85(+3.43%)
Jun 05, 2012 24.32 24.77 24.19 24.74 639,704 +0.25(+1.03%)
Jun 04, 2012 24.58 24.79 24.30 24.49 839,740 -0.08(-0.33%)
Jun 01, 2012 24.42 24.88 24.27 24.57 1,055,050 -0.30(-1.19%)
May 31, 2012 24.96 25.03 24.78 24.86 1,008,304 -0.10(-0.38%)
May 30, 2012 25.07 25.16 24.92 24.96 536,731 -0.41(-1.63%)
May 29, 2012 25.11 25.39 24.82 25.37 426,441 +0.45(+1.81%)
May 25, 2012 24.66 24.95 24.66 24.92 365,029 +0.25(+1.02%)
May 24, 2012 24.82 24.86 24.44 24.67 585,166 -0.21(-0.86%)
May 23, 2012 24.41 24.90 24.30 24.89 509,488 +0.16(+0.66%)
May 22, 2012 24.55 24.97 24.43 24.72 445,933 +0.22(+0.90%)
May 21, 2012 24.26 24.53 23.84 24.50 615,597 +0.27(+1.13%)
May 18, 2012 24.19 24.62 23.93 24.23 863,504 -0.02(-0.09%)
May 17, 2012 24.67 24.94 24.21 24.25 938,411 -0.37(-1.50%)
May 16, 2012 24.75 25.25 24.59 24.62 714,014 -0.09(-0.36%)
May 15, 2012 24.54 25.17 24.44 24.71 814,079 +0.12(+0.48%)
May 14, 2012 24.54 24.89 24.27 24.59 500,789 -0.12(-0.48%)
May 11, 2012 24.80 25.18 24.62 24.71 679,223 -0.34(-1.36%)
May 10, 2012 25.05 25.25 24.73 25.05 771,554 +0.26(+1.04%)
May 09, 2012 24.49 24.98 24.42 24.79 498,281 -0.15(-0.59%)
May 08, 2012 24.80 25.23 24.61 24.94 987,223 -0.07(-0.30%)
May 07, 2012 25.11 25.38 24.92 25.01 632,047 -0.21(-0.82%)
May 04, 2012 25.32 25.66 25.18 25.22 820,921 -0.29(-1.13%)
May 03, 2012 25.83 26.11 25.45 25.51 934,958 -0.27(-1.03%)
May 02, 2012 25.37 25.91 25.25 25.77 967,323 +0.29(+1.13%)
May 01, 2012 25.39 26.09 25.31 25.48 1,181,295 +0.22(+0.88%)
Apr 30, 2012 25.85 25.85 24.24 25.26 3,186,727 -0.74(-2.84%)
Apr 27, 2012 26.50 26.50 25.94 26.00 1,398,882 -0.34(-1.29%)
Apr 26, 2012 25.55 26.35 25.54 26.34 1,232,440 +0.64(+2.50%)
Apr 25, 2012 25.86 26.14 25.51 25.70 1,406,430 -0.21(-0.80%)
Apr 24, 2012 27.76 28.34 25.33 25.91 3,228,381 -1.17(-4.31%)
Apr 23, 2012 26.75 27.41 26.50 27.07 995,276 -0.07(-0.27%)
Apr 20, 2012 27.68 27.68 26.87 27.15 1,437,121 -0.21(-0.78%)
Apr 19, 2012 28.06 28.16 27.12 27.36 872,394 -0.79(-2.81%)
Apr 18, 2012 27.82 28.22 27.48 28.15 594,431 +0.17(+0.61%)
Apr 17, 2012 27.77 28.31 27.77 27.98 841,461 +0.48(+1.75%)
Apr 16, 2012 27.20 27.73 26.97 27.50 553,180 +0.20(+0.73%)
Apr 13, 2012 27.32 27.57 26.94 27.30 541,652 -0.22(-0.80%)
Apr 12, 2012 26.94 27.59 26.84 27.52 555,632 +0.54(+2.00%)
Apr 11, 2012 27.22 27.22 26.73 26.98 837,661 +0.10(+0.36%)
Apr 10, 2012 27.43 27.46 26.82 26.89 1,248,104 -0.71(-2.57%)
Apr 09, 2012 27.05 27.66 26.85 27.60 660,018 +0.08(+0.30%)
Apr 05, 2012 27.66 27.87 27.47 27.52 820,138 -0.32(-1.17%)
Apr 04, 2012 27.90 28.04 27.68 27.84 725,816 -0.31(-1.10%)
Apr 03, 2012 27.93 28.27 27.86 28.15 508,539 +0.11(+0.39%)
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.