Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.58 23.67 23.42 23.56 9,035,636 -0.09(-0.37%)
Mar 27, 2013 23.64 23.68 23.33 23.65 9,328,620 -0.26(-1.09%)
Mar 26, 2013 23.81 23.93 23.67 23.91 9,525,868 +0.24(+0.99%)
Mar 25, 2013 24.09 24.10 23.52 23.67 12,614,689 -0.12(-0.52%)
Mar 22, 2013 23.71 23.81 23.59 23.80 18,307,632 +0.22(+0.92%)
Mar 21, 2013 23.72 23.85 23.48 23.58 17,359,486 -0.31(-1.30%)
Mar 20, 2013 24.17 24.32 23.86 23.89 13,421,100 -0.08(-0.34%)
Mar 19, 2013 24.46 24.48 23.72 23.97 20,170,390 -0.29(-1.20%)
Mar 18, 2013 24.55 24.63 24.12 24.26 19,211,250 -0.65(-2.61%)
Mar 15, 2013 24.79 24.96 24.66 24.91 17,295,360 +0.01(+0.05%)
Mar 14, 2013 24.92 25.18 24.77 24.90 15,754,932 +0.12(+0.50%)
Mar 13, 2013 24.34 24.82 24.32 24.77 18,883,286 +0.30(+1.24%)
Mar 12, 2013 24.43 24.57 24.37 24.47 25,102,834 -0.07(-0.30%)
Mar 11, 2013 24.18 24.60 23.90 24.55 17,992,190 +0.36(+1.49%)
Mar 08, 2013 23.26 24.25 23.26 24.19 31,483,712 +1.13(+4.89%)
Mar 07, 2013 22.69 23.10 22.69 23.06 13,146,248 +0.42(+1.83%)
Mar 06, 2013 22.72 22.88 22.55 22.64 10,732,283 +0.07(+0.30%)
Mar 05, 2013 22.13 22.76 22.00 22.58 19,531,446 +0.61(+2.76%)
Mar 04, 2013 21.79 21.99 21.70 21.97 8,139,381 +0.08(+0.37%)
Mar 01, 2013 21.89 22.05 21.54 21.89 12,224,861 -0.07(-0.34%)
Feb 28, 2013 21.90 22.25 21.79 21.96 16,436,103 -0.16(-0.73%)
Feb 27, 2013 21.60 22.14 21.57 22.12 11,393,965 +0.52(+2.41%)
Feb 26, 2013 21.62 21.71 21.00 21.60 20,542,492 +0.14(+0.63%)
Feb 25, 2013 22.36 22.42 21.45 21.47 20,373,226 -0.71(-3.19%)
Feb 22, 2013 22.02 22.18 21.96 22.17 12,507,255 +0.30(+1.39%)
Feb 21, 2013 22.10 22.17 21.66 21.87 18,728,836 -0.37(-1.67%)
Feb 20, 2013 22.94 23.00 22.17 22.24 16,637,775 -0.69(-3.00%)
Feb 19, 2013 22.69 22.96 22.64 22.93 14,101,664 +0.35(+1.54%)
Feb 15, 2013 22.90 23.03 22.52 22.58 21,002,650 -0.16(-0.68%)
Feb 14, 2013 22.95 23.07 22.33 22.74 33,701,432 -0.50(-2.16%)
Feb 13, 2013 23.05 23.45 22.91 23.24 14,732,966 +0.23(+1.00%)
Feb 12, 2013 22.88 23.10 22.81 23.01 10,170,806 +0.14(+0.62%)
Feb 11, 2013 22.86 22.99 22.73 22.87 7,377,895 +0.00(+0.00%)
Feb 08, 2013 22.90 23.00 22.75 22.87 7,907,212 -0.02(-0.11%)
Feb 07, 2013 23.29 23.29 22.66 22.89 10,305,763 -0.39(-1.68%)
Feb 06, 2013 22.98 23.28 22.87 23.28 9,135,181 +0.21(+0.91%)
Feb 04, 2013 23.37 23.42 23.06 23.07 15,702,589 -0.50(-2.12%)
Feb 01, 2013 23.34 23.60 23.19 23.57 15,382,534 +0.53(+2.30%)
Jan 31, 2013 22.98 23.11 22.82 23.04 9,322,209 +0.06(+0.24%)
Jan 30, 2013 23.23 23.37 22.95 22.98 11,607,906 -0.29(-1.25%)
Jan 29, 2013 23.16 23.37 23.05 23.27 9,434,043 +0.06(+0.24%)
Jan 28, 2013 23.28 23.51 23.11 23.22 13,504,987 -0.01(-0.05%)
Jan 25, 2013 22.88 23.25 22.82 23.23 13,066,782 +0.51(+2.23%)
Jan 24, 2013 23.06 23.13 22.63 22.72 13,052,110 -0.32(-1.39%)
Jan 23, 2013 22.83 23.06 22.79 23.05 10,824,879 +0.13(+0.57%)
Jan 22, 2013 22.37 22.95 22.37 22.92 12,423,500 +0.51(+2.29%)
Jan 18, 2013 22.48 22.56 22.26 22.40 12,226,838 -0.03(-0.14%)
Jan 17, 2013 22.51 22.62 22.42 22.43 13,834,826 +0.01(+0.03%)
Jan 16, 2013 22.29 22.57 22.25 22.43 10,642,317 +0.04(+0.17%)
Jan 15, 2013 22.18 22.46 22.14 22.39 9,360,664 -0.01(-0.03%)
Jan 14, 2013 22.48 22.50 22.05 22.40 8,843,399 -0.02(-0.11%)
Jan 11, 2013 22.51 22.56 22.29 22.42 9,073,446 -0.15(-0.68%)
Jan 10, 2013 22.41 22.59 22.32 22.58 13,200,500 +0.33(+1.50%)
Jan 09, 2013 22.16 22.45 22.15 22.24 17,526,796 +0.03(+0.14%)
Jan 08, 2013 22.03 22.69 22.02 22.21 17,521,848 +0.13(+0.59%)
Jan 07, 2013 22.31 22.31 21.91 22.08 13,689,944 -0.10(-0.44%)
Jan 04, 2013 21.86 22.34 21.79 22.18 22,406,642 +0.52(+2.42%)
Jan 03, 2013 21.66 21.82 21.44 21.66 20,656,364 -0.03(-0.14%)
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.