Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.26 27.62 26.93 27.61 10,730,768 +0.43(+1.57%)
Mar 27, 2013 27.23 27.28 26.85 27.18 6,314,586 -0.04(-0.15%)
Mar 26, 2013 26.79 27.43 26.79 27.22 10,708,241 +0.60(+2.26%)
Mar 25, 2013 26.48 26.76 26.36 26.62 8,958,533 +0.24(+0.90%)
Mar 22, 2013 26.11 26.38 25.93 26.38 4,908,895 +0.32(+1.25%)
Mar 21, 2013 26.28 26.38 26.05 26.06 6,998,590 -0.39(-1.46%)
Mar 20, 2013 26.06 26.53 26.00 26.44 10,447,931 +0.47(+1.82%)
Mar 19, 2013 25.90 26.00 25.62 25.97 7,545,622 +0.14(+0.52%)
Mar 18, 2013 25.76 26.06 25.72 25.83 7,649,893 -0.23(-0.88%)
Mar 15, 2013 25.35 26.09 25.24 26.06 18,033,710 +0.64(+2.50%)
Mar 14, 2013 25.34 25.45 24.95 25.43 14,570,914 +0.26(+1.05%)
Mar 13, 2013 25.18 25.45 25.08 25.16 5,480,845 +0.00(+0.00%)
Mar 12, 2013 25.52 25.93 25.08 25.16 9,636,508 -0.34(-1.33%)
Mar 11, 2013 25.22 25.83 25.10 25.50 6,815,864 +0.22(+0.88%)
Mar 08, 2013 25.48 25.49 25.16 25.28 6,078,120 -0.10(-0.40%)
Mar 07, 2013 25.49 25.73 25.35 25.38 6,561,905 -0.17(-0.66%)
Mar 06, 2013 25.43 25.63 25.30 25.55 8,108,843 +0.16(+0.61%)
Mar 05, 2013 26.03 26.11 25.25 25.39 9,822,887 -0.49(-1.91%)
Mar 04, 2013 25.41 25.90 25.41 25.89 8,006,951 +0.29(+1.14%)
Mar 01, 2013 24.91 25.77 24.75 25.60 13,189,598 +0.60(+2.41%)
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%)
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.