Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.12 22.27 21.97 22.20 8,040,557 +0.14(+0.65%)
Feb 27, 2013 21.92 22.08 21.77 22.05 8,024,756 +0.14(+0.62%)
Feb 26, 2013 21.80 22.19 21.79 21.92 15,215,653 +0.18(+0.82%)
Feb 25, 2013 21.93 22.17 21.72 21.74 7,925,225 -0.10(-0.46%)
Feb 22, 2013 21.64 22.00 21.64 21.84 9,760,498 +0.21(+0.96%)
Feb 21, 2013 21.62 21.69 21.58 21.63 7,150,389 -0.06(-0.30%)
Feb 20, 2013 21.86 21.93 21.65 21.69 10,591,920 -0.21(-0.98%)
Feb 19, 2013 21.90 22.02 21.59 21.91 9,612,660 -0.02(-0.10%)
Feb 15, 2013 22.05 22.12 21.90 21.93 10,212,601 -0.06(-0.29%)
Feb 14, 2013 22.17 22.30 21.97 22.00 9,921,907 -0.25(-1.14%)
Feb 13, 2013 22.54 22.54 22.20 22.25 10,085,569 -0.25(-1.13%)
Feb 12, 2013 22.14 22.51 22.12 22.50 32,636,576 +0.37(+1.69%)
Feb 11, 2013 21.87 22.21 21.77 22.13 28,627,016 +0.24(+1.09%)
Feb 08, 2013 22.07 22.07 21.71 21.89 30,098,150 -0.20(-0.92%)
Feb 07, 2013 22.26 22.96 22.06 22.09 20,880,622 +0.27(+1.26%)
Feb 06, 2013 21.64 21.83 21.47 21.82 9,151,267 +0.16(+0.75%)
Feb 04, 2013 21.78 21.83 21.53 21.66 9,073,643 -0.20(-0.90%)
Feb 01, 2013 22.18 22.18 21.78 21.86 11,218,709 -0.29(-1.30%)
Jan 31, 2013 21.99 22.17 21.83 22.14 8,840,758 +0.13(+0.61%)
Jan 30, 2013 22.11 22.15 21.97 22.01 9,089,973 -0.06(-0.26%)
Jan 29, 2013 21.88 22.21 21.86 22.07 12,452,097 +0.11(+0.48%)
Jan 28, 2013 21.91 21.98 21.73 21.96 11,392,778 +0.12(+0.55%)
Jan 25, 2013 21.41 21.84 21.18 21.84 14,480,636 +0.44(+2.04%)
Jan 24, 2013 21.15 21.43 21.15 21.40 7,342,875 +0.28(+1.33%)
Jan 23, 2013 21.38 21.40 21.06 21.12 20,542,640 -0.32(-1.51%)
Jan 22, 2013 21.36 21.49 21.21 21.45 7,786,804 +0.06(+0.26%)
Jan 18, 2013 21.24 21.44 21.10 21.39 16,487,569 +0.22(+1.03%)
Jan 17, 2013 21.09 21.33 21.05 21.17 14,859,411 +0.27(+1.31%)
Jan 16, 2013 20.92 20.98 20.79 20.90 7,804,201 -0.06(-0.27%)
Jan 15, 2013 20.74 20.97 20.74 20.95 8,300,175 +0.23(+1.12%)
Jan 14, 2013 20.67 20.77 20.61 20.72 6,346,852 +0.09(+0.44%)
Jan 11, 2013 20.66 20.74 20.57 20.63 5,675,035 +0.02(+0.10%)
Jan 10, 2013 20.62 20.70 20.50 20.61 8,021,393 +0.01(+0.07%)
Jan 09, 2013 20.85 20.93 20.57 20.59 7,609,661 -0.26(-1.25%)
Jan 08, 2013 21.00 21.04 20.70 20.86 6,401,351 -0.18(-0.87%)
Jan 07, 2013 21.26 21.30 21.02 21.04 6,572,912 -0.28(-1.32%)
Jan 04, 2013 21.16 21.33 21.12 21.32 7,748,000 +0.15(+0.70%)
Jan 03, 2013 21.05 21.27 20.97 21.17 8,920,069 +0.17(+0.81%)
Jan 02, 2013 21.12 21.13 20.88 21.00 21,987,682 +0.06(+0.27%)
Dec 31, 2012 20.43 20.98 20.35 20.95 11,455,699 +0.48(+2.34%)
Dec 28, 2012 20.61 20.74 20.45 20.47 6,240,521 -0.27(-1.29%)
Dec 27, 2012 20.71 20.81 20.45 20.74 7,675,329 -0.01(-0.07%)
Dec 26, 2012 20.87 20.95 20.72 20.75 6,494,823 -0.13(-0.64%)
Dec 24, 2012 20.89 20.95 20.69 20.88 3,728,216 -0.16(-0.77%)
Dec 21, 2012 21.00 21.09 20.79 21.05 17,507,002 -0.05(-0.23%)
Dec 20, 2012 21.24 21.33 20.95 21.09 7,653,930 -0.12(-0.56%)
Dec 19, 2012 21.59 21.59 21.16 21.21 10,105,093 -0.35(-1.63%)
Dec 18, 2012 21.04 21.57 21.01 21.57 20,379,800 +0.49(+2.31%)
Dec 17, 2012 20.87 21.12 20.87 21.08 10,871,950 +0.19(+0.91%)
Dec 14, 2012 20.91 20.98 20.73 20.89 6,237,349 -0.01(-0.07%)
Dec 13, 2012 21.06 21.15 20.76 20.90 6,256,086 -0.16(-0.74%)
Dec 12, 2012 21.13 21.22 21.01 21.06 7,670,287 -0.06(-0.30%)
Dec 11, 2012 20.95 21.28 20.89 21.12 9,557,865 +0.18(+0.87%)
Dec 10, 2012 20.88 20.99 20.71 20.94 8,045,031 +0.11(+0.54%)
Dec 07, 2012 20.78 20.87 20.70 20.83 7,226,400 +0.07(+0.34%)
Dec 06, 2012 20.83 20.95 20.57 20.76 10,667,948 -0.06(-0.30%)
Dec 05, 2012 20.47 20.90 20.38 20.82 16,407,209 +0.39(+1.90%)
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.