Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.35 24.75 24.32 24.70 8,252,147 +0.32(+1.32%)
Mar 27, 2013 24.07 24.40 24.04 24.37 5,524,457 +0.19(+0.77%)
Mar 26, 2013 24.12 24.27 24.06 24.19 4,763,020 +0.19(+0.78%)
Mar 25, 2013 24.32 24.44 23.95 24.00 10,214,150 -0.24(-1.00%)
Mar 22, 2013 24.14 24.31 24.08 24.24 7,437,264 +0.11(+0.45%)
Mar 21, 2013 24.13 24.19 24.02 24.14 6,340,266 +0.01(+0.03%)
Mar 20, 2013 24.03 24.17 23.95 24.13 7,155,824 +0.16(+0.66%)
Mar 19, 2013 23.99 24.17 23.81 23.97 9,823,207 +0.05(+0.21%)
Mar 18, 2013 23.76 23.99 23.73 23.92 8,088,264 +0.01(+0.03%)
Mar 15, 2013 23.21 23.95 23.11 23.91 18,498,780 +0.65(+2.80%)
Mar 14, 2013 23.08 23.28 23.05 23.26 6,322,906 +0.20(+0.87%)
Mar 13, 2013 22.98 23.09 22.92 23.06 3,838,785 +0.09(+0.41%)
Mar 12, 2013 23.20 23.25 22.92 22.97 7,218,143 -0.24(-1.05%)
Mar 11, 2013 22.93 23.25 22.93 23.21 8,003,118 +0.20(+0.87%)
Mar 08, 2013 22.87 23.05 22.75 23.01 9,817,111 +0.22(+0.97%)
Mar 07, 2013 22.74 22.88 22.74 22.79 7,706,122 +0.01(+0.03%)
Mar 06, 2013 22.58 22.86 22.55 22.78 8,365,176 +0.27(+1.18%)
Mar 05, 2013 22.45 22.69 22.43 22.52 8,458,324 +0.07(+0.32%)
Mar 04, 2013 22.09 22.50 22.05 22.45 6,636,253 +0.31(+1.39%)
Mar 01, 2013 22.17 22.25 21.95 22.14 6,421,438 -0.06(-0.26%)
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%)
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.