Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.70 22.82 22.59 22.60 1,404,456 -0.52(-2.23%)
Feb 27, 2013 22.47 23.17 22.46 23.11 2,202,526 +0.55(+2.43%)
Feb 26, 2013 22.92 23.01 22.35 22.56 3,073,319 -0.08(-0.37%)
Feb 25, 2013 24.12 24.22 22.64 22.65 3,847,484 -1.28(-5.36%)
Feb 22, 2013 23.89 23.95 23.67 23.93 2,322,826 +0.24(+1.03%)
Feb 21, 2013 24.01 24.05 23.55 23.68 2,027,532 -0.82(-3.34%)
Feb 20, 2013 24.89 25.02 24.46 24.50 2,032,773 -0.20(-0.82%)
Feb 19, 2013 24.59 24.74 24.53 24.71 830,870 +0.35(+1.46%)
Feb 15, 2013 24.58 24.62 24.24 24.35 1,209,299 -0.25(-1.03%)
Feb 14, 2013 24.49 24.70 24.44 24.60 1,221,388 -0.14(-0.55%)
Feb 13, 2013 24.85 24.95 24.67 24.74 1,182,933 -0.06(-0.24%)
Feb 12, 2013 24.63 24.90 24.58 24.80 957,355 +0.25(+1.03%)
Feb 11, 2013 24.62 24.65 24.42 24.55 1,242,092 -0.03(-0.10%)
Feb 08, 2013 24.57 24.63 24.33 24.57 2,649,681 +0.62(+2.61%)
Feb 07, 2013 24.69 24.75 23.88 23.95 4,172,156 -1.00(-4.03%)
Feb 06, 2013 24.57 25.00 24.56 24.95 1,970,760 +0.81(+3.36%)
Feb 04, 2013 24.52 24.55 23.95 24.14 3,231,064 -1.41(-5.52%)
Feb 01, 2013 25.40 25.67 25.26 25.55 2,097,643 +0.61(+2.44%)
Jan 31, 2013 24.77 25.03 24.68 24.94 2,803,726 +0.40(+1.62%)
Jan 30, 2013 24.66 24.71 24.51 24.55 3,286,033 -0.29(-1.16%)
Jan 29, 2013 24.54 24.88 24.54 24.83 1,840,414 -0.02(-0.07%)
Jan 28, 2013 25.04 25.10 24.79 24.85 2,373,998 -0.18(-0.71%)
Jan 25, 2013 24.82 25.04 24.79 25.03 2,877,604 +0.42(+1.72%)
Jan 24, 2013 24.45 24.81 24.43 24.60 3,841,144 +0.67(+2.79%)
Jan 23, 2013 23.96 24.10 23.83 23.94 2,621,530 -0.45(-1.84%)
Jan 22, 2013 24.23 24.48 24.18 24.39 2,381,702 +0.35(+1.48%)
Jan 18, 2013 23.97 24.06 23.75 24.03 2,272,040 +0.25(+1.07%)
Jan 17, 2013 23.76 23.93 23.73 23.78 2,762,398 +0.21(+0.90%)
Jan 16, 2013 23.44 23.74 23.38 23.57 2,988,463 +0.00(+0.00%)
Jan 15, 2013 23.34 23.66 23.28 23.57 1,946,209 +0.08(+0.32%)
Jan 14, 2013 23.43 23.57 23.29 23.49 2,000,130 +0.28(+1.20%)
Jan 11, 2013 23.10 23.30 22.98 23.21 1,633,516 -0.08(-0.36%)
Jan 10, 2013 23.18 23.39 23.06 23.30 2,864,663 +0.68(+2.99%)
Jan 09, 2013 22.57 22.77 22.48 22.62 1,806,006 +0.34(+1.52%)
Jan 08, 2013 22.43 22.48 22.16 22.28 1,804,934 -0.03(-0.15%)
Jan 07, 2013 22.22 22.36 22.17 22.32 1,991,996 +0.54(+2.48%)
Jan 04, 2013 21.48 21.79 21.44 21.78 1,953,530 +0.53(+2.50%)
Jan 03, 2013 21.34 21.46 21.19 21.24 3,476,632 -0.10(-0.47%)
Jan 02, 2013 21.15 21.35 20.70 21.35 2,194,692 +0.65(+3.12%)
Dec 31, 2012 20.37 20.75 20.36 20.70 1,317,135 +0.27(+1.34%)
Dec 28, 2012 20.66 20.75 20.41 20.43 959,068 -0.40(-1.91%)
Dec 27, 2012 20.97 20.97 20.61 20.82 1,843,395 +0.15(+0.74%)
Dec 26, 2012 20.73 20.83 20.60 20.67 823,866 -0.01(-0.04%)
Dec 24, 2012 20.70 20.82 20.60 20.68 473,998 -0.09(-0.45%)
Dec 21, 2012 20.81 20.88 20.70 20.77 1,709,999 -0.62(-2.88%)
Dec 20, 2012 21.43 21.46 21.24 21.39 2,155,476 +0.24(+1.16%)
Dec 19, 2012 21.44 21.46 21.13 21.14 3,269,059 -0.05(-0.24%)
Dec 18, 2012 20.93 21.20 20.91 21.19 1,831,211 +0.38(+1.83%)
Dec 17, 2012 20.65 20.81 20.63 20.81 4,109,770 +0.08(+0.37%)
Dec 14, 2012 20.65 20.86 20.62 20.74 1,369,653 -0.06(-0.28%)
Dec 13, 2012 20.93 21.02 20.75 20.80 2,362,972 +0.00(+0.00%)
Dec 12, 2012 20.83 21.06 20.78 20.80 2,490,911 +0.24(+1.15%)
Dec 11, 2012 20.57 20.75 20.49 20.56 1,006,286 +0.02(+0.08%)
Dec 10, 2012 20.53 20.59 20.45 20.54 766,150 -0.08(-0.37%)
Dec 07, 2012 20.59 20.64 20.48 20.62 1,015,728 -0.13(-0.61%)
Dec 06, 2012 20.66 20.81 20.60 20.75 1,580,400 -0.09(-0.45%)
Dec 05, 2012 20.67 20.92 20.59 20.84 2,684,590 +0.46(+2.28%)
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.