Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.02 24.18 23.86 24.07 7,526,227 +0.15(+0.61%)
Feb 27, 2013 23.84 24.00 23.75 23.92 7,120,605 +0.03(+0.13%)
Feb 26, 2013 23.95 24.10 23.75 23.89 6,911,343 +0.10(+0.43%)
Feb 25, 2013 24.01 24.21 23.79 23.79 9,729,696 -0.19(-0.79%)
Feb 22, 2013 24.04 24.16 23.77 23.98 6,649,765 -0.03(-0.13%)
Feb 21, 2013 24.14 24.23 23.83 24.01 10,624,145 +0.23(+0.96%)
Feb 20, 2013 23.95 24.06 23.77 23.78 8,617,502 -0.20(-0.83%)
Feb 19, 2013 24.16 24.28 23.90 23.98 9,666,056 -0.21(-0.87%)
Feb 15, 2013 24.08 24.27 24.00 24.19 8,018,712 +0.15(+0.60%)
Feb 14, 2013 24.02 24.21 23.91 24.05 7,000,944 +0.03(+0.11%)
Feb 13, 2013 24.23 24.38 23.95 24.02 6,876,123 -0.23(-0.96%)
Feb 12, 2013 24.17 24.30 24.12 24.25 4,391,482 -0.06(-0.24%)
Feb 11, 2013 24.34 24.61 24.09 24.31 10,126,896 +0.28(+1.15%)
Feb 08, 2013 24.02 24.30 23.98 24.03 5,793,284 -0.04(-0.16%)
Feb 07, 2013 23.87 24.09 23.80 24.07 6,329,615 +0.23(+0.96%)
Feb 06, 2013 23.63 23.94 23.55 23.84 6,016,098 +0.22(+0.93%)
Feb 04, 2013 23.59 23.89 23.55 23.62 5,764,894 -0.02(-0.07%)
Feb 01, 2013 23.97 24.09 23.60 23.64 7,694,317 -0.15(-0.65%)
Jan 31, 2013 23.61 23.90 23.53 23.79 10,387,959 +0.19(+0.82%)
Jan 30, 2013 23.76 23.84 23.58 23.60 7,204,559 -0.14(-0.58%)
Jan 29, 2013 23.94 23.97 23.72 23.74 8,194,369 -0.26(-1.06%)
Jan 28, 2013 24.39 24.44 23.91 23.99 9,129,539 -0.46(-1.89%)
Jan 25, 2013 23.83 24.46 23.77 24.45 14,246,758 +0.74(+3.14%)
Jan 24, 2013 23.42 23.72 23.40 23.71 7,745,679 +0.34(+1.45%)
Jan 23, 2013 23.39 23.49 23.25 23.37 7,699,571 -0.17(-0.73%)
Jan 22, 2013 23.52 23.56 23.35 23.54 7,034,325 +0.08(+0.36%)
Jan 18, 2013 23.54 23.58 23.32 23.46 6,981,461 -0.08(-0.36%)
Jan 17, 2013 23.68 23.76 23.47 23.54 5,525,144 -0.11(-0.47%)
Jan 16, 2013 23.56 23.77 23.44 23.65 6,019,669 +0.04(+0.17%)
Jan 15, 2013 23.35 23.66 23.34 23.61 7,390,651 +0.20(+0.85%)
Jan 14, 2013 23.42 23.54 23.34 23.42 6,350,831 +0.04(+0.17%)
Jan 11, 2013 23.18 23.52 23.03 23.38 11,028,440 +0.24(+1.05%)
Jan 10, 2013 23.17 23.28 22.97 23.13 8,752,030 +0.04(+0.19%)
Jan 09, 2013 23.14 23.22 23.03 23.09 6,281,145 +0.02(+0.10%)
Jan 08, 2013 23.21 23.31 22.98 23.07 7,583,495 -0.25(-1.06%)
Jan 07, 2013 23.24 23.37 23.13 23.31 7,370,391 +0.04(+0.15%)
Jan 04, 2013 23.11 23.35 23.10 23.28 7,716,405 +0.22(+0.97%)
Jan 03, 2013 22.87 23.16 22.80 23.05 8,215,758 +0.23(+1.02%)
Jan 02, 2013 22.94 22.97 22.63 22.82 8,533,227 +0.11(+0.46%)
Dec 31, 2012 22.38 22.73 22.27 22.72 7,700,625 +0.27(+1.20%)
Dec 28, 2012 22.65 22.77 22.45 22.45 7,305,645 -0.34(-1.49%)
Dec 27, 2012 22.55 22.87 22.42 22.79 8,890,712 +0.19(+0.84%)
Dec 26, 2012 22.91 23.11 22.54 22.60 9,188,778 -0.65(-2.78%)
Dec 24, 2012 23.02 23.38 22.97 23.24 54,513,548 +0.11(+0.48%)
Dec 21, 2012 22.56 23.22 22.27 23.13 31,704,742 +1.34(+6.16%)
Dec 20, 2012 21.60 21.80 21.40 21.79 13,474,317 +0.27(+1.25%)
Dec 19, 2012 21.77 21.84 21.52 21.52 8,948,950 -0.25(-1.15%)
Dec 18, 2012 21.59 21.79 21.51 21.77 8,939,932 +0.20(+0.95%)
Dec 17, 2012 21.40 21.59 21.31 21.57 9,505,780 +0.24(+1.11%)
Dec 14, 2012 21.38 21.55 21.32 21.33 9,837,667 -0.09(-0.43%)
Dec 13, 2012 21.81 21.92 21.36 21.42 8,456,024 -0.41(-1.89%)
Dec 12, 2012 21.88 22.01 21.70 21.84 12,102,392 -0.05(-0.21%)
Dec 11, 2012 21.57 21.90 21.54 21.88 10,488,461 +0.29(+1.36%)
Dec 10, 2012 21.72 21.86 21.57 21.59 8,264,428 -0.11(-0.52%)
Dec 07, 2012 21.77 21.79 21.51 21.70 8,424,913 +0.04(+0.17%)
Dec 06, 2012 21.45 21.72 21.40 21.66 10,326,436 +0.21(+0.97%)
Dec 05, 2012 21.51 21.54 21.22 21.45 7,699,215 +0.00(+0.01%)
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.