Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.06 26.21 25.83 26.08 8,614,978 +0.25(+0.96%)
Mar 27, 2013 26.08 26.21 25.69 25.83 11,818,155 -0.45(-1.71%)
Mar 26, 2013 26.23 26.35 26.03 26.28 10,126,376 -0.04(-0.15%)
Mar 25, 2013 26.25 26.51 26.09 26.32 15,066,911 +0.01(+0.05%)
Mar 22, 2013 25.63 26.63 25.57 26.31 43,745,528 +2.62(+11.06%)
Mar 21, 2013 24.07 24.18 23.66 23.69 17,869,352 -0.54(-2.24%)
Mar 20, 2013 23.90 24.25 23.89 24.23 8,986,831 +0.44(+1.86%)
Mar 19, 2013 23.99 24.06 23.66 23.79 7,499,219 -0.15(-0.61%)
Mar 18, 2013 24.05 24.16 23.90 23.94 5,748,585 -0.27(-1.13%)
Mar 15, 2013 24.16 24.24 23.99 24.21 9,200,364 +0.04(+0.16%)
Mar 14, 2013 24.24 24.26 24.01 24.17 7,827,191 -0.07(-0.29%)
Mar 13, 2013 23.69 24.30 23.69 24.24 9,260,841 +0.60(+2.54%)
Mar 12, 2013 23.73 23.94 23.54 23.64 13,964,994 -0.46(-1.91%)
Mar 11, 2013 24.12 24.15 23.94 24.10 7,642,199 -0.07(-0.29%)
Mar 08, 2013 24.36 24.41 24.09 24.17 9,070,752 -0.23(-0.96%)
Mar 07, 2013 24.48 24.59 24.37 24.40 6,431,985 -0.04(-0.14%)
Mar 06, 2013 24.29 24.58 24.17 24.44 6,575,496 +0.18(+0.73%)
Mar 05, 2013 24.26 24.31 24.09 24.26 9,169,226 +0.08(+0.31%)
Mar 04, 2013 24.11 24.26 24.05 24.19 5,986,990 -0.04(-0.16%)
Mar 01, 2013 24.05 24.23 23.94 24.23 9,113,256 +0.16(+0.66%)
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%)
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.