Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.52 25.61 25.23 25.46 14,968,791 +0.13(+0.52%)
Feb 27, 2013 25.49 25.50 25.10 25.33 17,747,156 -0.25(-0.97%)
Feb 26, 2013 25.93 25.93 25.49 25.58 6,471,762 -0.94(-3.56%)
Feb 22, 2013 26.75 26.79 26.30 26.52 6,512,219 -0.22(-0.82%)
Feb 21, 2013 26.54 26.91 26.34 26.74 10,529,469 +0.12(+0.44%)
Feb 20, 2013 26.32 26.98 25.94 26.63 11,740,595 +0.29(+1.10%)
Feb 19, 2013 25.89 26.43 25.59 26.34 12,025,226 +0.42(+1.62%)
Feb 15, 2013 25.47 26.07 25.47 25.92 19,281,990 +0.70(+2.76%)
Feb 14, 2013 24.17 25.33 24.14 25.22 10,977,432 +0.90(+3.69%)
Feb 13, 2013 24.43 24.53 24.24 24.32 7,047,626 -0.10(-0.42%)
Feb 12, 2013 24.67 24.76 24.27 24.43 10,838,133 -0.30(-1.20%)
Feb 11, 2013 24.92 24.95 24.65 24.72 8,747,020 -0.28(-1.10%)
Feb 08, 2013 25.08 25.12 24.70 25.00 20,097,132 -0.12(-0.47%)
Feb 07, 2013 25.91 25.91 24.69 25.12 14,318,036 -0.50(-1.94%)
Feb 06, 2013 25.49 25.71 25.42 25.61 8,322,053 -0.10(-0.38%)
Feb 04, 2013 25.27 25.72 25.20 25.71 9,205,195 +0.07(+0.27%)
Feb 01, 2013 25.40 25.65 25.18 25.64 13,816,739 +0.34(+1.34%)
Jan 31, 2013 25.40 25.47 25.01 25.30 15,546,118 -0.17(-0.65%)
Jan 30, 2013 25.38 25.88 25.38 25.47 15,722,491 -0.26(-1.02%)
Jan 29, 2013 25.32 25.83 25.00 25.73 12,817,611 +0.29(+1.14%)
Jan 28, 2013 25.96 26.12 25.32 25.44 10,353,846 -0.49(-1.89%)
Jan 25, 2013 25.87 26.09 25.27 25.93 12,962,105 +0.10(+0.37%)
Jan 24, 2013 26.06 26.56 25.67 25.83 16,425,495 -0.23(-0.90%)
Jan 23, 2013 25.45 26.09 25.17 26.07 15,924,229 +0.95(+3.79%)
Jan 22, 2013 25.50 25.69 24.78 25.12 22,925,810 -0.62(-2.41%)
Jan 18, 2013 25.12 25.74 24.85 25.74 25,875,990 +0.62(+2.47%)
Jan 17, 2013 24.65 25.31 24.65 25.12 20,919,710 +0.61(+2.48%)
Jan 16, 2013 23.77 24.51 23.76 24.51 23,945,258 +0.65(+2.72%)
Jan 15, 2013 23.25 23.94 23.25 23.86 18,904,408 +0.35(+1.50%)
Jan 14, 2013 23.45 23.62 23.31 23.51 16,799,418 +0.17(+0.71%)
Jan 11, 2013 23.16 23.38 23.00 23.34 16,228,863 -0.10(-0.44%)
Jan 10, 2013 23.21 23.45 22.98 23.45 22,708,012 +0.07(+0.29%)
Jan 09, 2013 23.18 23.41 23.18 23.38 27,262,654 +0.13(+0.56%)
Jan 08, 2013 23.65 23.89 23.01 23.25 25,903,948 -0.52(-2.18%)
Jan 07, 2013 23.55 24.45 23.55 23.76 25,952,698 +0.05(+0.20%)
Jan 04, 2013 23.87 24.06 23.62 23.72 30,992,744 -0.30(-1.26%)
Jan 03, 2013 24.14 24.14 23.56 24.02 24,273,746 -0.20(-0.83%)
Jan 02, 2013 23.62 24.41 23.52 24.22 19,964,852 +0.66(+2.81%)
Dec 31, 2012 23.47 24.17 23.45 23.56 8,303,377 -0.25(-1.04%)
Dec 28, 2012 23.91 24.11 23.69 23.80 1,573,571 -0.31(-1.29%)
Dec 27, 2012 24.39 24.39 22.89 24.12 1,327,977 +0.05(+0.20%)
Dec 26, 2012 24.32 24.49 24.03 24.07 811,877 -0.24(-0.99%)
Dec 24, 2012 24.55 24.55 23.86 24.31 415,764 -0.07(-0.28%)
Dec 21, 2012 23.65 24.38 23.58 24.38 1,851,124 +0.71(+3.00%)
Dec 20, 2012 23.79 23.79 23.34 23.67 1,465,087 +0.05(+0.20%)
Dec 19, 2012 24.00 24.01 23.26 23.62 2,146,643 -0.12(-0.52%)
Dec 18, 2012 23.03 23.92 22.72 23.74 5,424,200 +0.71(+3.08%)
Dec 17, 2012 23.10 25.56 22.42 23.03 8,000,220 +0.28(+1.21%)
Dec 14, 2012 23.38 23.50 22.52 22.76 5,810,129 -0.55(-2.37%)
Dec 13, 2012 23.10 23.61 22.49 23.31 6,167,770 +0.30(+1.32%)
Dec 12, 2012 24.31 24.31 22.82 23.01 3,669,427 -1.35(-5.55%)
Dec 11, 2012 24.17 24.61 24.10 24.36 2,134,691 +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.