Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.51 23.69 23.38 23.56 2,116,843 +0.06(+0.24%)
Mar 27, 2013 23.66 23.68 23.46 23.51 944,469 -0.23(-0.96%)
Mar 26, 2013 23.83 23.93 23.58 23.73 2,231,040 -0.11(-0.45%)
Mar 25, 2013 23.73 23.89 23.51 23.84 1,476,545 +0.14(+0.57%)
Mar 22, 2013 23.69 23.78 23.40 23.71 1,501,055 +0.07(+0.30%)
Mar 21, 2013 23.84 23.87 23.53 23.63 1,459,698 -0.23(-0.95%)
Mar 20, 2013 24.19 24.23 23.67 23.86 1,877,331 -0.10(-0.42%)
Mar 19, 2013 24.60 24.64 23.83 23.96 2,094,793 -0.53(-2.18%)
Mar 18, 2013 24.50 24.64 24.38 24.50 884,249 -0.14(-0.58%)
Mar 15, 2013 24.77 25.05 24.38 24.64 3,394,115 -0.24(-0.97%)
Mar 14, 2013 24.77 24.95 24.70 24.88 1,364,768 +0.16(+0.63%)
Mar 13, 2013 25.25 25.44 24.68 24.72 1,348,276 -0.73(-2.86%)
Mar 12, 2013 25.48 25.57 25.32 25.45 1,398,477 -0.01(-0.06%)
Mar 11, 2013 25.33 25.56 25.27 25.47 1,340,417 +0.08(+0.31%)
Mar 08, 2013 25.16 25.41 25.00 25.39 1,097,294 +0.42(+1.69%)
Mar 07, 2013 25.16 25.30 24.93 24.97 1,217,996 -0.20(-0.79%)
Mar 06, 2013 25.24 25.31 25.07 25.17 980,422 +0.03(+0.11%)
Mar 05, 2013 25.24 25.37 25.02 25.14 1,968,850 -0.11(-0.42%)
Mar 04, 2013 25.06 25.34 24.48 25.25 2,278,136 +0.19(+0.77%)
Mar 01, 2013 24.43 25.29 24.24 25.05 2,685,026 +0.56(+2.27%)
Feb 28, 2013 24.57 24.66 24.35 24.50 1,215,500 -0.23(-0.92%)
Feb 27, 2013 24.39 24.87 24.30 24.72 1,003,149 +0.26(+1.08%)
Feb 26, 2013 24.32 24.54 24.00 24.46 2,224,634 -0.49(-1.97%)
Feb 22, 2013 25.07 25.25 24.79 24.95 1,768,531 -0.01(-0.06%)
Feb 21, 2013 25.24 25.24 24.65 24.97 2,664,816 -0.37(-1.46%)
Feb 20, 2013 25.32 25.70 24.70 25.34 9,390,107 -2.64(-9.43%)
Feb 19, 2013 27.98 28.26 27.52 27.98 3,416,705 +0.07(+0.26%)
Feb 15, 2013 27.96 28.41 27.68 27.90 2,769,542 +0.12(+0.44%)
Feb 14, 2013 27.43 27.80 27.23 27.78 1,703,828 +0.29(+1.06%)
Feb 13, 2013 27.06 27.51 26.92 27.49 2,051,652 +0.63(+2.34%)
Feb 12, 2013 26.87 27.01 26.50 26.86 3,236,758 -0.14(-0.50%)
Feb 11, 2013 27.24 27.36 26.90 27.00 2,246,712 -0.15(-0.55%)
Feb 08, 2013 27.17 27.70 27.08 27.15 1,941,169 -0.06(-0.21%)
Feb 07, 2013 26.94 27.29 26.86 27.21 1,705,626 +0.15(+0.55%)
Feb 06, 2013 26.86 27.12 26.72 27.06 2,088,750 -0.02(-0.08%)
Feb 04, 2013 27.38 27.45 27.02 27.08 1,698,456 -0.37(-1.35%)
Feb 01, 2013 27.21 27.63 27.10 27.45 2,438,457 +0.43(+1.61%)
Jan 31, 2013 27.20 27.44 26.81 27.01 2,104,678 -0.11(-0.39%)
Jan 30, 2013 27.63 27.67 27.05 27.12 1,723,320 -0.39(-1.40%)
Jan 29, 2013 27.48 27.81 27.45 27.51 1,387,830 +0.01(+0.03%)
Jan 28, 2013 27.63 27.75 27.33 27.50 1,212,752 -0.14(-0.52%)
Jan 25, 2013 27.68 27.97 27.53 27.64 1,497,736 +0.13(+0.47%)
Jan 24, 2013 27.66 27.82 27.34 27.51 1,741,285 +0.21(+0.76%)
Jan 23, 2013 27.80 27.80 27.27 27.31 1,899,794 -0.42(-1.52%)
Jan 22, 2013 28.24 28.39 27.54 27.73 2,603,787 -0.45(-1.59%)
Jan 18, 2013 28.21 28.35 28.05 28.18 2,942,730 -0.06(-0.23%)
Jan 17, 2013 28.57 28.65 28.12 28.24 1,656,928 -0.16(-0.55%)
Jan 16, 2013 28.35 28.51 27.98 28.40 1,540,192 -0.14(-0.50%)
Jan 15, 2013 28.28 28.77 28.23 28.54 2,650,121 +0.09(+0.30%)
Jan 14, 2013 28.23 28.84 28.18 28.45 2,674,528 +0.22(+0.78%)
Jan 11, 2013 28.16 28.25 27.90 28.23 1,463,816 +0.15(+0.53%)
Jan 10, 2013 28.16 28.50 27.64 28.08 4,178,925 +0.06(+0.23%)
Jan 09, 2013 29.99 30.04 27.98 28.02 6,063,914 -2.10(-6.98%)
Jan 08, 2013 29.89 30.21 29.56 30.12 1,528,120 +0.12(+0.40%)
Jan 07, 2013 29.99 30.12 29.67 30.00 784,566 -0.01(-0.02%)
Jan 04, 2013 30.04 30.66 29.84 30.01 763,964 +0.00(+0.00%)
Jan 03, 2013 29.94 30.36 29.77 30.01 978,259 -0.04(-0.14%)
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.