Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.18 22.23 21.93 22.19 10,809,739 +0.05(+0.21%)
Mar 27, 2013 21.95 22.17 21.86 22.15 8,607,134 -0.03(-0.14%)
Mar 26, 2013 22.02 22.20 22.02 22.18 11,799,047 +0.19(+0.86%)
Mar 25, 2013 22.06 22.09 21.94 21.99 10,932,828 -0.02(-0.10%)
Mar 22, 2013 22.02 22.09 21.84 22.01 18,856,160 +0.58(+2.71%)
Mar 21, 2013 21.31 21.57 21.28 21.43 11,212,650 +0.04(+0.17%)
Mar 20, 2013 21.48 21.51 21.32 21.39 9,426,088 -0.09(-0.44%)
Mar 19, 2013 21.50 21.50 21.32 21.49 9,733,255 +0.18(+0.84%)
Mar 18, 2013 21.36 21.47 21.24 21.31 8,969,729 -0.22(-1.02%)
Mar 15, 2013 21.28 21.53 21.23 21.53 15,153,966 +0.04(+0.19%)
Mar 14, 2013 21.12 21.50 21.10 21.49 10,507,949 +0.42(+2.02%)
Mar 13, 2013 21.07 21.15 21.02 21.06 11,384,991 -0.12(-0.54%)
Mar 12, 2013 21.27 21.33 21.15 21.18 10,556,080 -0.10(-0.47%)
Mar 11, 2013 21.24 21.30 21.16 21.28 12,494,480 +0.11(+0.52%)
Mar 08, 2013 21.25 21.27 21.15 21.17 14,364,491 -0.14(-0.64%)
Mar 07, 2013 21.32 21.38 21.29 21.30 11,685,660 -0.03(-0.15%)
Mar 06, 2013 21.32 21.40 21.28 21.34 16,373,938 +0.12(+0.57%)
Mar 05, 2013 21.29 21.31 21.17 21.21 13,673,066 +0.10(+0.47%)
Mar 04, 2013 21.19 21.20 20.97 21.12 11,507,097 -0.02(-0.10%)
Mar 01, 2013 21.05 21.20 20.96 21.14 11,297,297 -0.04(-0.17%)
Feb 28, 2013 21.28 21.33 21.17 21.17 14,800,307 -0.15(-0.71%)
Feb 27, 2013 21.20 21.41 21.17 21.32 15,194,643 +0.05(+0.25%)
Feb 26, 2013 21.27 21.36 21.12 21.27 14,628,504 +0.10(+0.47%)
Feb 25, 2013 21.58 21.73 21.17 21.17 23,595,424 -0.75(-3.42%)
Feb 22, 2013 21.36 22.11 21.26 21.92 30,772,296 +0.54(+2.55%)
Feb 21, 2013 21.34 21.44 21.05 21.38 16,410,459 -0.01(-0.02%)
Feb 20, 2013 21.68 21.71 21.38 21.38 23,460,108 -0.40(-1.83%)
Feb 19, 2013 21.71 21.81 21.71 21.78 24,930,936 -0.20(-0.93%)
Feb 15, 2013 21.93 22.04 21.93 21.99 25,303,110 -0.16(-0.73%)
Feb 14, 2013 21.93 22.24 21.91 22.15 21,369,882 -0.10(-0.45%)
Feb 13, 2013 22.38 22.45 22.20 22.25 17,054,004 -0.18(-0.82%)
Feb 12, 2013 22.27 22.49 22.24 22.43 19,722,702 +0.17(+0.77%)
Feb 11, 2013 22.23 22.31 22.02 22.26 16,983,614 -0.08(-0.37%)
Feb 08, 2013 22.23 22.51 22.23 22.34 16,393,420 +0.01(+0.02%)
Feb 07, 2013 22.59 22.69 22.25 22.34 12,100,669 -0.43(-1.89%)
Feb 06, 2013 22.55 22.77 22.51 22.77 18,906,214 +0.20(+0.87%)
Feb 04, 2013 22.71 22.84 22.51 22.57 13,487,889 -0.60(-2.59%)
Feb 01, 2013 23.11 23.27 23.02 23.17 8,478,055 +0.13(+0.56%)
Jan 31, 2013 23.22 23.29 22.97 23.04 7,812,593 -0.21(-0.89%)
Jan 30, 2013 23.37 23.52 23.23 23.25 13,998,708 -0.15(-0.64%)
Jan 29, 2013 23.07 23.42 23.03 23.40 12,514,244 +0.45(+1.94%)
Jan 28, 2013 22.89 22.97 22.79 22.95 7,257,262 +0.22(+0.96%)
Jan 25, 2013 22.82 22.94 22.70 22.74 12,168,915 -0.09(-0.41%)
Jan 24, 2013 22.88 22.96 22.79 22.83 10,543,392 -0.08(-0.36%)
Jan 23, 2013 22.76 22.91 22.75 22.91 9,668,987 +0.27(+1.21%)
Jan 22, 2013 22.62 22.71 22.47 22.64 10,437,440 -0.16(-0.68%)
Jan 18, 2013 22.79 22.86 22.74 22.79 7,844,220 -0.06(-0.27%)
Jan 17, 2013 22.89 22.97 22.83 22.86 9,425,026 +0.04(+0.18%)
Jan 16, 2013 22.80 22.94 22.76 22.81 11,495,186 -0.19(-0.81%)
Jan 15, 2013 22.81 23.05 22.77 23.00 8,867,891 +0.05(+0.23%)
Jan 14, 2013 22.94 23.04 22.92 22.95 11,044,461 -0.07(-0.31%)
Jan 11, 2013 23.27 23.28 23.02 23.02 13,215,768 -0.27(-1.18%)
Jan 10, 2013 23.02 23.32 22.98 23.30 18,408,404 +0.38(+1.67%)
Jan 09, 2013 22.63 22.92 22.63 22.91 17,915,072 +0.45(+2.00%)
Jan 08, 2013 22.42 22.47 22.38 22.46 6,684,968 +0.00(+0.00%)
Jan 07, 2013 22.45 22.53 22.35 22.46 9,400,710 -0.13(-0.60%)
Jan 04, 2013 22.48 22.69 22.47 22.60 13,999,892 +0.20(+0.90%)
Jan 03, 2013 21.95 22.43 21.90 22.39 23,141,482 +0.44(+2.00%)
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.