Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.94 25.24 24.92 25.19 3,082,657 +0.21(+0.86%)
Mar 27, 2013 24.79 25.02 24.68 24.98 2,104,368 -0.01(-0.04%)
Mar 26, 2013 24.77 25.02 24.68 24.99 3,021,578 +0.35(+1.42%)
Mar 25, 2013 25.01 25.01 24.50 24.64 4,052,475 -0.29(-1.18%)
Mar 22, 2013 24.84 24.94 24.79 24.93 3,558,416 +0.21(+0.87%)
Mar 21, 2013 24.72 24.81 24.39 24.72 6,046,789 -0.19(-0.78%)
Mar 20, 2013 25.16 25.18 24.81 24.91 2,766,735 +0.02(+0.10%)
Mar 19, 2013 25.07 25.25 24.79 24.89 4,478,271 -0.18(-0.74%)
Mar 18, 2013 25.06 25.27 24.56 25.07 3,277,599 -0.32(-1.26%)
Mar 15, 2013 25.32 25.60 25.28 25.39 4,697,562 -0.06(-0.23%)
Mar 14, 2013 25.29 25.48 25.21 25.45 2,811,168 +0.18(+0.73%)
Mar 13, 2013 25.15 25.31 24.87 25.27 3,199,161 +0.25(+1.02%)
Mar 12, 2013 25.27 25.38 24.83 25.01 3,575,531 -0.33(-1.32%)
Mar 11, 2013 25.05 25.38 25.05 25.35 3,303,543 +0.20(+0.81%)
Mar 08, 2013 24.77 25.14 24.66 25.14 5,594,351 +0.53(+2.15%)
Mar 07, 2013 24.29 24.78 24.26 24.61 5,699,359 +0.46(+1.90%)
Mar 06, 2013 24.17 24.48 24.07 24.16 3,756,721 +0.06(+0.25%)
Mar 05, 2013 23.56 24.24 23.56 24.10 5,556,503 +0.76(+3.25%)
Mar 04, 2013 23.37 23.37 22.86 23.34 5,460,063 -0.06(-0.28%)
Mar 01, 2013 23.53 23.59 23.24 23.40 4,086,196 -0.24(-1.01%)
Feb 28, 2013 23.83 23.93 23.61 23.64 3,097,408 +0.00(+0.02%)
Feb 27, 2013 23.19 23.76 23.17 23.64 2,673,980 +0.43(+1.85%)
Feb 26, 2013 23.11 23.29 22.83 23.21 3,546,482 +0.19(+0.82%)
Feb 25, 2013 23.51 23.59 23.01 23.02 3,557,693 -0.33(-1.41%)
Feb 22, 2013 23.36 23.50 23.25 23.35 2,474,586 +0.08(+0.36%)
Feb 21, 2013 23.49 23.52 23.05 23.26 3,939,561 -0.31(-1.33%)
Feb 20, 2013 24.13 24.13 23.52 23.58 4,560,299 -0.57(-2.35%)
Feb 19, 2013 24.05 24.27 24.01 24.15 2,836,472 +0.18(+0.77%)
Feb 15, 2013 23.95 24.08 23.85 23.96 3,854,183 -0.04(-0.17%)
Feb 14, 2013 23.82 24.01 23.64 24.00 2,291,721 +0.06(+0.27%)
Feb 13, 2013 23.92 23.99 23.68 23.94 2,397,317 +0.12(+0.51%)
Feb 12, 2013 23.84 23.88 23.71 23.82 2,250,377 +0.07(+0.29%)
Feb 11, 2013 23.67 23.76 23.49 23.75 2,096,638 +0.14(+0.61%)
Feb 08, 2013 23.56 23.73 23.41 23.60 2,347,529 +0.17(+0.72%)
Feb 07, 2013 23.37 23.65 23.11 23.43 4,593,633 -0.32(-1.36%)
Feb 06, 2013 23.54 24.01 23.54 23.76 3,763,153 +0.42(+1.79%)
Feb 04, 2013 23.53 23.82 23.28 23.34 4,984,433 -0.29(-1.22%)
Feb 01, 2013 23.61 23.81 23.51 23.63 6,313,649 +0.24(+1.04%)
Jan 31, 2013 23.75 24.22 23.32 23.38 7,526,535 -0.54(-2.26%)
Jan 30, 2013 23.94 24.13 23.82 23.92 5,090,767 -0.20(-0.82%)
Jan 29, 2013 23.99 24.17 23.74 24.12 3,965,359 +0.19(+0.79%)
Jan 28, 2013 24.05 24.17 23.90 23.93 4,101,326 -0.03(-0.12%)
Jan 25, 2013 23.78 23.99 23.72 23.96 4,188,874 +0.23(+0.96%)
Jan 24, 2013 23.08 24.10 22.97 23.74 8,667,015 +0.79(+3.42%)
Jan 23, 2013 23.13 23.20 22.86 22.95 2,670,257 -0.14(-0.60%)
Jan 22, 2013 22.94 23.10 22.92 23.09 2,574,171 +0.05(+0.22%)
Jan 18, 2013 23.03 23.10 22.80 23.04 3,119,585 -0.04(-0.17%)
Jan 17, 2013 22.72 23.15 22.72 23.08 2,635,860 +0.35(+1.55%)
Jan 16, 2013 22.81 22.85 22.62 22.73 2,602,688 -0.18(-0.78%)
Jan 15, 2013 22.75 22.94 22.66 22.91 2,570,883 -0.04(-0.19%)
Jan 14, 2013 22.87 22.97 22.71 22.95 2,806,182 +0.08(+0.35%)
Jan 11, 2013 22.89 23.06 22.67 22.87 2,806,367 +0.01(+0.04%)
Jan 10, 2013 22.82 22.88 22.60 22.86 3,948,032 +0.19(+0.83%)
Jan 09, 2013 22.64 22.75 22.57 22.67 4,238,422 -0.13(-0.57%)
Jan 08, 2013 22.93 22.94 22.60 22.80 3,216,930 -0.20(-0.86%)
Jan 07, 2013 23.10 23.18 22.95 23.00 2,601,339 -0.25(-1.09%)
Jan 04, 2013 23.14 23.33 23.04 23.25 3,732,984 +0.23(+1.01%)
Jan 03, 2013 22.84 23.28 22.84 23.02 4,836,568 -0.10(-0.45%)
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.