Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.76 23.89 23.70 23.73 4,498,735 -0.05(-0.20%)
Feb 27, 2013 23.63 23.83 23.59 23.78 5,061,888 +0.13(+0.55%)
Feb 26, 2013 23.82 23.97 23.57 23.65 4,912,069 -0.01(-0.06%)
Feb 25, 2013 23.93 24.07 23.65 23.66 4,249,154 -0.08(-0.33%)
Feb 22, 2013 23.75 23.83 23.63 23.74 3,339,752 +0.08(+0.33%)
Feb 21, 2013 24.12 24.13 23.56 23.66 5,364,045 -0.50(-2.08%)
Feb 20, 2013 24.35 24.41 24.15 24.16 2,884,668 -0.16(-0.65%)
Feb 19, 2013 24.33 24.34 24.18 24.32 3,199,568 -0.03(-0.12%)
Feb 15, 2013 24.13 24.37 24.12 24.35 4,447,749 +0.18(+0.74%)
Feb 14, 2013 24.00 24.17 23.91 24.17 2,740,122 +0.14(+0.57%)
Feb 13, 2013 23.80 24.11 23.80 24.03 2,401,350 +0.06(+0.27%)
Feb 12, 2013 23.85 24.00 23.80 23.97 2,716,977 +0.09(+0.36%)
Feb 11, 2013 23.85 23.93 23.73 23.88 2,614,509 +0.00(+0.00%)
Feb 08, 2013 23.90 24.08 23.79 23.88 2,855,940 +0.07(+0.30%)
Feb 07, 2013 23.81 23.92 23.60 23.81 3,679,608 -0.04(-0.15%)
Feb 06, 2013 23.86 23.95 23.68 23.85 5,461,875 +0.40(+1.71%)
Feb 04, 2013 23.62 23.75 23.37 23.45 3,980,404 -0.11(-0.46%)
Feb 01, 2013 23.47 23.72 23.45 23.55 6,078,215 +0.15(+0.64%)
Jan 31, 2013 23.19 23.43 23.17 23.40 10,029,770 +0.27(+1.15%)
Jan 30, 2013 23.30 23.34 23.06 23.14 5,768,694 -0.21(-0.92%)
Jan 29, 2013 22.95 23.37 22.90 23.35 5,380,546 +0.45(+1.97%)
Jan 28, 2013 22.87 23.00 22.70 22.90 3,311,979 +0.08(+0.35%)
Jan 25, 2013 22.76 22.84 22.61 22.82 4,766,292 +0.07(+0.32%)
Jan 24, 2013 23.20 23.22 22.74 22.75 7,204,688 -0.39(-1.67%)
Jan 23, 2013 23.32 23.40 23.09 23.14 4,428,072 -0.14(-0.59%)
Jan 22, 2013 23.26 23.33 23.10 23.27 2,521,864 +0.06(+0.28%)
Jan 18, 2013 22.97 23.22 22.92 23.21 4,019,762 +0.26(+1.12%)
Jan 17, 2013 22.99 23.06 22.90 22.95 2,094,991 +0.05(+0.22%)
Jan 16, 2013 23.03 23.14 22.87 22.90 1,818,829 -0.09(-0.41%)
Jan 15, 2013 23.11 23.16 22.92 22.99 2,244,687 -0.14(-0.59%)
Jan 14, 2013 22.77 23.20 22.77 23.13 4,032,295 +0.35(+1.54%)
Jan 11, 2013 22.87 22.97 22.61 22.78 3,604,600 -0.05(-0.22%)
Jan 10, 2013 23.01 23.05 22.74 22.83 3,640,145 -0.08(-0.34%)
Jan 09, 2013 22.96 23.11 22.83 22.91 3,043,749 +0.01(+0.03%)
Jan 08, 2013 22.89 23.04 22.87 22.90 3,603,712 -0.05(-0.22%)
Jan 07, 2013 23.07 23.08 22.87 22.95 2,517,083 -0.11(-0.47%)
Jan 04, 2013 22.99 23.09 22.76 23.06 2,858,379 +0.19(+0.85%)
Jan 03, 2013 22.71 23.08 22.69 22.87 3,649,169 +0.04(+0.16%)
Jan 02, 2013 22.70 22.83 22.29 22.83 4,864,733 +0.54(+2.41%)
Dec 31, 2012 21.91 22.30 21.90 22.29 4,086,963 +0.16(+0.71%)
Dec 28, 2012 22.20 22.39 22.09 22.13 4,180,393 -0.16(-0.74%)
Dec 27, 2012 22.28 22.35 22.01 22.30 3,877,307 -0.03(-0.13%)
Dec 26, 2012 22.58 22.62 22.23 22.33 2,952,841 -0.25(-1.11%)
Dec 24, 2012 22.54 22.67 22.36 22.58 2,262,387 +0.07(+0.32%)
Dec 21, 2012 22.78 23.20 22.45 22.51 11,806,451 -0.71(-3.06%)
Dec 20, 2012 23.49 23.52 23.04 23.22 18,813,242 -0.47(-2.00%)
Dec 19, 2012 23.85 23.94 23.65 23.69 5,448,126 -0.08(-0.33%)
Dec 18, 2012 23.85 23.99 23.65 23.77 7,702,754 -0.07(-0.30%)
Dec 17, 2012 23.71 23.89 23.60 23.84 4,513,316 +0.15(+0.62%)
Dec 14, 2012 23.62 23.75 23.59 23.69 2,841,142 +0.00(+0.00%)
Dec 13, 2012 23.80 23.92 23.61 23.69 3,093,088 -0.08(-0.33%)
Dec 12, 2012 23.88 23.94 23.73 23.77 6,321,850 -0.06(-0.24%)
Dec 11, 2012 23.45 23.85 23.43 23.83 5,390,961 +0.45(+1.92%)
Dec 10, 2012 23.27 23.53 23.27 23.38 2,993,884 +0.05(+0.21%)
Dec 07, 2012 23.36 23.40 23.14 23.33 2,312,749 +0.04(+0.18%)
Dec 06, 2012 23.19 23.33 23.13 23.28 2,589,942 +0.11(+0.49%)
Dec 05, 2012 23.05 23.24 22.98 23.17 3,262,878 +0.13(+0.55%)
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.