Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.20 26.61 26.10 26.53 5,429,858 +0.30(+1.14%)
Jan 30, 2013 26.62 26.67 26.18 26.23 4,900,270 -0.44(-1.67%)
Jan 29, 2013 26.43 26.72 26.30 26.67 4,667,342 +0.18(+0.68%)
Jan 28, 2013 26.89 26.89 26.38 26.50 5,934,060 -0.24(-0.92%)
Jan 25, 2013 26.86 26.88 26.48 26.74 4,853,438 -0.07(-0.24%)
Jan 24, 2013 26.59 26.98 26.51 26.80 7,074,962 +0.24(+0.90%)
Jan 23, 2013 26.24 26.66 26.21 26.57 4,678,862 +0.25(+0.93%)
Jan 22, 2013 25.75 26.39 25.74 26.32 8,375,860 +0.58(+2.27%)
Jan 18, 2013 25.77 25.89 25.64 25.74 7,471,896 +0.02(+0.06%)
Jan 17, 2013 25.80 25.99 25.52 25.72 8,959,404 -0.09(-0.33%)
Jan 16, 2013 26.37 26.41 25.75 25.80 8,318,286 -0.71(-2.68%)
Jan 15, 2013 26.15 26.55 26.00 26.51 7,605,044 +0.04(+0.15%)
Jan 14, 2013 26.50 26.62 26.17 26.48 3,223,616 +0.01(+0.04%)
Jan 11, 2013 26.68 26.68 26.24 26.46 4,253,350 -0.22(-0.82%)
Jan 10, 2013 26.49 26.70 26.33 26.68 4,806,736 +0.43(+1.66%)
Jan 09, 2013 26.05 26.35 26.05 26.25 4,292,312 +0.03(+0.11%)
Jan 08, 2013 25.83 26.22 25.76 26.22 6,700,906 +0.30(+1.16%)
Jan 07, 2013 25.91 25.93 25.54 25.92 9,042,122 -0.10(-0.38%)
Jan 04, 2013 26.44 26.57 26.00 26.02 8,746,332 -0.33(-1.25%)
Jan 03, 2013 26.81 26.81 26.05 26.35 10,289,270 -0.68(-2.53%)
Jan 02, 2013 26.99 27.09 26.86 27.04 8,072,682 +0.50(+1.90%)
Dec 31, 2012 26.14 26.57 25.93 26.53 5,110,422 +0.41(+1.55%)
Dec 28, 2012 26.30 26.41 26.09 26.12 5,043,284 -0.38(-1.43%)
Dec 27, 2012 26.79 26.80 26.23 26.50 6,084,474 -0.25(-0.92%)
Dec 26, 2012 26.90 27.01 26.65 26.75 3,569,158 -0.14(-0.52%)
Dec 24, 2012 26.90 26.99 26.83 26.89 1,371,266 -0.02(-0.06%)
Dec 21, 2012 27.18 27.21 26.80 26.91 7,632,110 -0.44(-1.63%)
Dec 20, 2012 27.26 27.36 26.98 27.35 4,271,038 +0.16(+0.59%)
Dec 19, 2012 27.38 27.41 27.12 27.19 6,406,510 -0.12(-0.46%)
Dec 18, 2012 27.05 27.35 26.98 27.32 6,420,612 +0.27(+1.00%)
Dec 17, 2012 26.75 27.05 26.66 27.05 4,166,990 +0.43(+1.62%)
Dec 14, 2012 26.70 26.82 26.56 26.61 4,755,864 -0.09(-0.36%)
Dec 13, 2012 27.08 27.25 26.67 26.71 4,100,900 -0.39(-1.42%)
Dec 12, 2012 27.21 27.46 27.03 27.09 5,706,944 +0.05(+0.18%)
Dec 11, 2012 26.92 27.10 26.79 27.05 5,543,396 +0.26(+0.97%)
Dec 10, 2012 26.70 26.93 26.66 26.79 3,624,024 -0.01(-0.02%)
Dec 07, 2012 27.07 27.19 26.64 26.79 4,812,598 -0.11(-0.41%)
Dec 06, 2012 26.75 26.91 26.41 26.90 4,801,554 +0.11(+0.41%)
Dec 05, 2012 26.38 26.88 26.30 26.79 6,704,928 +0.51(+1.92%)
Dec 04, 2012 26.35 26.44 26.13 26.29 4,556,736 -0.21(-0.79%)
Nov 30, 2012 26.33 26.57 26.23 26.50 5,827,916 +0.16(+0.61%)
Nov 29, 2012 26.05 26.38 26.00 26.33 4,863,920 +0.34(+1.31%)
Nov 28, 2012 25.68 26.02 25.55 26.00 3,832,184 +0.24(+0.93%)
Nov 27, 2012 25.91 26.00 25.69 25.75 4,744,398 -0.17(-0.66%)
Nov 26, 2012 25.77 26.00 25.75 25.92 5,239,478 -0.02(-0.08%)
Nov 23, 2012 25.75 25.95 25.69 25.95 2,324,262 +0.33(+1.29%)
Nov 21, 2012 25.61 25.62 25.23 25.61 4,130,714 +0.13(+0.53%)
Nov 20, 2012 25.61 25.75 25.25 25.48 6,061,908 -0.24(-0.93%)
Nov 19, 2012 25.46 25.73 25.36 25.72 6,440,264 +0.51(+2.04%)
Nov 16, 2012 25.08 25.24 24.80 25.20 9,471,860 +0.13(+0.54%)
Nov 15, 2012 24.84 25.36 24.75 25.07 8,159,256 +0.25(+1.01%)
Nov 14, 2012 25.08 25.36 24.76 24.82 7,431,164 -0.19(-0.78%)
Nov 13, 2012 24.73 25.31 24.67 25.01 5,367,726 +0.09(+0.38%)
Nov 12, 2012 24.89 24.96 24.73 24.92 3,588,094 +0.11(+0.44%)
Nov 09, 2012 24.71 24.95 24.54 24.81 7,755,960 -0.05(-0.20%)
Nov 08, 2012 25.30 25.51 24.86 24.86 6,098,384 -0.38(-1.51%)
Nov 07, 2012 25.73 25.73 25.09 25.24 7,053,302 -0.85(-3.28%)
Nov 06, 2012 25.59 26.23 25.52 26.09 8,886,762 +0.50(+1.95%)
Nov 05, 2012 25.24 25.66 25.06 25.59 5,135,928 +0.28(+1.11%)
Nov 02, 2012 25.59 25.62 25.14 25.32 4,951,366 -0.15(-0.61%)
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.