Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.05 25.14 24.76 24.99 15,247,378 +0.13(+0.52%)
Feb 27, 2013 25.03 25.04 24.64 24.87 18,077,450 -0.24(-0.97%)
Feb 26, 2013 25.46 25.46 25.02 25.11 6,592,209 -0.93(-3.56%)
Feb 22, 2013 26.26 26.30 25.82 26.04 6,633,418 -0.22(-0.83%)
Feb 21, 2013 26.06 26.42 25.85 26.25 10,725,434 +0.12(+0.44%)
Feb 20, 2013 25.83 26.49 25.46 26.14 11,959,100 +0.28(+1.10%)
Feb 19, 2013 25.41 25.95 25.12 25.85 12,249,029 +0.41(+1.62%)
Feb 15, 2013 25.00 25.60 25.00 25.44 19,640,848 +0.68(+2.76%)
Feb 14, 2013 23.73 24.87 23.70 24.76 11,181,734 +0.88(+3.69%)
Feb 13, 2013 23.98 24.08 23.80 23.88 7,178,791 -0.10(-0.42%)
Feb 12, 2013 24.22 24.30 23.83 23.98 11,039,843 -0.29(-1.20%)
Feb 11, 2013 24.46 24.49 24.20 24.27 8,909,812 -0.27(-1.10%)
Feb 08, 2013 24.62 24.66 24.25 24.54 20,471,162 -0.12(-0.47%)
Feb 07, 2013 25.43 25.43 24.24 24.66 14,584,511 -0.49(-1.94%)
Feb 06, 2013 25.02 25.24 24.95 25.14 8,476,936 -0.09(-0.38%)
Feb 04, 2013 24.81 25.25 24.74 25.24 9,376,514 +0.07(+0.27%)
Feb 01, 2013 24.94 25.18 24.72 25.17 14,073,884 +0.33(+1.34%)
Jan 31, 2013 24.94 25.00 24.55 24.84 15,835,449 -0.16(-0.65%)
Jan 30, 2013 24.92 25.40 24.92 25.00 16,015,104 -0.26(-1.02%)
Jan 29, 2013 24.85 25.36 24.54 25.26 13,056,161 +0.28(+1.14%)
Jan 28, 2013 25.49 25.64 24.85 24.97 10,546,542 -0.48(-1.89%)
Jan 25, 2013 25.40 25.62 24.81 25.46 13,203,344 +0.09(+0.37%)
Jan 24, 2013 25.58 26.08 25.20 25.36 16,731,192 -0.23(-0.90%)
Jan 23, 2013 24.99 25.62 24.71 25.59 16,220,597 +0.93(+3.79%)
Jan 22, 2013 25.04 25.22 24.32 24.66 23,352,486 -0.61(-2.41%)
Jan 18, 2013 24.66 25.27 24.40 25.27 26,357,572 +0.61(+2.47%)
Jan 17, 2013 24.20 24.85 24.20 24.66 21,309,050 +0.60(+2.48%)
Jan 16, 2013 23.34 24.06 23.32 24.06 24,390,908 +0.64(+2.72%)
Jan 15, 2013 22.82 23.51 22.82 23.42 19,256,240 +0.35(+1.50%)
Jan 14, 2013 23.02 23.19 22.88 23.08 17,112,074 +0.16(+0.71%)
Jan 11, 2013 22.74 22.95 22.58 22.92 16,530,900 -0.10(-0.44%)
Jan 10, 2013 22.79 23.02 22.56 23.02 23,130,634 +0.07(+0.29%)
Jan 09, 2013 22.75 22.98 22.75 22.95 27,770,044 +0.13(+0.56%)
Jan 08, 2013 23.21 23.45 22.58 22.82 26,386,050 -0.51(-2.18%)
Jan 07, 2013 23.12 24.00 23.12 23.33 26,435,708 +0.05(+0.20%)
Jan 04, 2013 23.44 23.62 23.19 23.28 31,569,554 -0.30(-1.26%)
Jan 03, 2013 23.70 23.70 23.13 23.58 24,725,508 -0.20(-0.83%)
Jan 02, 2013 23.19 23.97 23.09 23.78 20,336,420 +0.65(+2.81%)
Dec 31, 2012 23.05 23.73 23.02 23.13 8,457,912 -0.24(-1.04%)
Dec 28, 2012 23.47 23.67 23.26 23.37 1,602,857 -0.30(-1.29%)
Dec 27, 2012 23.95 23.95 22.48 23.67 1,352,692 +0.05(+0.20%)
Dec 26, 2012 23.88 24.04 23.59 23.63 826,987 -0.24(-0.99%)
Dec 24, 2012 24.10 24.10 23.42 23.86 423,502 -0.07(-0.28%)
Dec 21, 2012 23.21 23.93 23.15 23.93 1,885,576 +0.70(+3.00%)
Dec 20, 2012 23.36 23.36 22.92 23.23 1,492,354 +0.05(+0.20%)
Dec 19, 2012 23.56 23.57 22.84 23.19 2,186,594 -0.12(-0.52%)
Dec 18, 2012 22.61 23.48 22.31 23.31 5,525,151 +0.70(+3.08%)
Dec 17, 2012 22.68 25.10 22.01 22.61 8,149,113 +0.27(+1.21%)
Dec 14, 2012 22.95 23.07 22.10 22.34 5,918,262 -0.54(-2.37%)
Dec 13, 2012 22.68 23.18 22.08 22.88 6,282,560 +0.30(+1.32%)
Dec 12, 2012 23.86 23.86 22.40 22.58 3,737,719 -1.33(-5.55%)
Dec 11, 2012 23.73 24.16 23.66 23.91 2,174,420 +0.22(+0.91%)
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.