Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.31 23.85 23.27 23.65 3,676,864 +0.36(+1.54%)
Feb 27, 2013 23.10 23.33 23.04 23.29 3,130,306 +0.21(+0.89%)
Feb 26, 2013 23.17 23.23 22.90 23.08 2,293,852 +0.03(+0.12%)
Feb 25, 2013 23.74 23.80 23.00 23.06 3,099,724 -0.54(-2.27%)
Feb 22, 2013 23.30 23.63 23.28 23.59 2,592,532 +0.48(+2.08%)
Feb 21, 2013 23.74 23.81 23.09 23.11 7,099,646 -0.76(-3.20%)
Feb 20, 2013 24.33 24.37 23.85 23.87 5,147,567 -0.47(-1.95%)
Feb 19, 2013 24.08 24.46 23.94 24.35 3,969,615 +0.39(+1.64%)
Feb 15, 2013 24.01 24.21 23.89 23.96 3,831,848 -0.34(-1.39%)
Feb 14, 2013 24.07 24.35 24.04 24.29 3,101,969 +0.15(+0.63%)
Feb 13, 2013 24.20 24.35 24.03 24.14 2,649,451 +0.07(+0.29%)
Feb 12, 2013 24.18 24.22 24.03 24.07 3,128,666 -0.04(-0.17%)
Feb 11, 2013 23.88 24.25 23.87 24.11 2,997,140 -0.21(-0.88%)
Feb 08, 2013 24.20 24.35 24.07 24.33 2,152,856 +0.19(+0.80%)
Feb 07, 2013 24.20 24.27 23.98 24.14 2,386,923 -0.03(-0.14%)
Feb 06, 2013 23.80 24.19 23.71 24.17 3,217,477 +0.57(+2.42%)
Feb 04, 2013 23.86 23.89 23.54 23.60 3,052,883 -0.52(-2.14%)
Feb 01, 2013 23.76 24.22 23.73 24.11 4,900,477 +0.48(+2.04%)
Jan 31, 2013 23.29 23.69 23.11 23.63 5,895,381 +0.04(+0.17%)
Jan 30, 2013 23.23 23.63 23.23 23.59 4,598,276 +0.28(+1.21%)
Jan 29, 2013 23.24 23.40 23.14 23.31 3,526,567 +0.02(+0.09%)
Jan 28, 2013 23.14 23.36 23.08 23.29 2,506,831 +0.10(+0.45%)
Jan 25, 2013 23.17 23.21 23.01 23.19 1,929,861 +0.10(+0.45%)
Jan 24, 2013 23.05 23.26 22.99 23.08 1,992,286 +0.05(+0.21%)
Jan 23, 2013 23.16 23.18 22.99 23.03 3,484,747 -0.21(-0.89%)
Jan 22, 2013 23.08 23.27 23.06 23.24 2,996,022 +0.09(+0.39%)
Jan 18, 2013 23.13 23.28 22.80 23.15 3,960,683 +0.10(+0.45%)
Jan 17, 2013 22.81 23.32 22.81 23.05 8,099,455 +0.32(+1.39%)
Jan 16, 2013 21.99 22.84 21.51 22.73 6,488,586 +0.81(+3.70%)
Jan 15, 2013 21.65 21.96 21.65 21.92 3,393,359 +0.10(+0.47%)
Jan 14, 2013 21.88 21.93 21.67 21.82 2,625,278 -0.08(-0.35%)
Jan 11, 2013 22.03 22.04 21.64 21.89 2,364,241 -0.19(-0.84%)
Jan 10, 2013 21.92 22.13 21.72 22.08 3,983,860 +0.34(+1.58%)
Jan 09, 2013 21.80 22.05 21.65 21.73 3,649,330 -0.23(-1.03%)
Jan 08, 2013 22.21 22.22 21.89 21.96 2,976,432 -0.28(-1.27%)
Jan 07, 2013 22.27 22.39 22.02 22.24 4,132,240 -0.17(-0.77%)
Jan 04, 2013 21.86 22.44 21.76 22.42 6,664,686 +0.60(+2.74%)
Jan 03, 2013 21.58 21.89 21.34 21.82 5,401,380 +0.28(+1.28%)
Jan 02, 2013 21.32 21.54 20.81 21.54 3,227,898 +0.73(+3.50%)
Dec 31, 2012 20.64 20.86 20.60 20.81 2,723,995 +0.09(+0.43%)
Dec 28, 2012 20.60 20.84 20.52 20.72 2,330,673 -0.03(-0.13%)
Dec 27, 2012 20.81 20.87 20.45 20.75 2,202,616 -0.07(-0.33%)
Dec 26, 2012 20.70 20.89 20.59 20.82 1,993,811 +0.18(+0.87%)
Dec 24, 2012 20.65 20.77 20.50 20.64 906,333 -0.12(-0.56%)
Dec 21, 2012 20.43 20.86 20.43 20.76 3,641,483 -0.16(-0.76%)
Dec 20, 2012 20.78 20.97 20.73 20.92 1,783,588 +0.17(+0.83%)
Dec 19, 2012 20.97 21.00 20.73 20.74 2,579,831 -0.18(-0.86%)
Dec 18, 2012 20.21 20.94 20.21 20.92 4,471,138 +0.73(+3.61%)
Dec 17, 2012 19.80 20.21 19.74 20.19 2,541,240 +0.48(+2.44%)
Dec 14, 2012 19.82 19.91 19.69 19.71 1,795,028 -0.14(-0.73%)
Dec 13, 2012 19.94 20.04 19.81 19.86 3,580,787 -0.28(-1.37%)
Dec 12, 2012 20.29 20.41 20.08 20.13 4,591,595 +0.00(+0.00%)
Dec 11, 2012 20.06 20.18 20.03 20.13 2,839,293 +0.11(+0.55%)
Dec 10, 2012 19.88 20.24 19.77 20.02 2,189,427 +0.09(+0.45%)
Dec 07, 2012 19.85 19.95 19.82 19.93 1,874,284 +0.14(+0.69%)
Dec 06, 2012 19.78 19.83 19.66 19.80 2,518,194 +0.01(+0.07%)
Dec 05, 2012 19.78 19.97 19.71 19.78 4,001,978 +0.06(+0.31%)
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.