Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.83 23.93 23.61 23.64 3,097,411 +0.00(+0.02%)
Feb 27, 2013 23.19 23.76 23.17 23.64 2,673,982 +0.43(+1.85%)
Feb 26, 2013 23.11 23.29 22.83 23.21 3,546,486 +0.19(+0.82%)
Feb 25, 2013 23.51 23.59 23.01 23.02 3,557,697 -0.33(-1.41%)
Feb 22, 2013 23.36 23.50 23.25 23.35 2,474,589 +0.08(+0.36%)
Feb 21, 2013 23.49 23.52 23.05 23.26 3,939,565 -0.31(-1.33%)
Feb 20, 2013 24.13 24.13 23.52 23.58 4,560,304 -0.57(-2.35%)
Feb 19, 2013 24.05 24.27 24.01 24.15 2,836,475 +0.18(+0.77%)
Feb 15, 2013 23.95 24.08 23.85 23.96 3,854,187 -0.04(-0.17%)
Feb 14, 2013 23.82 24.01 23.64 24.00 2,291,723 +0.06(+0.27%)
Feb 13, 2013 23.92 23.99 23.68 23.94 2,397,319 +0.12(+0.51%)
Feb 12, 2013 23.84 23.88 23.71 23.82 2,250,379 +0.07(+0.29%)
Feb 11, 2013 23.67 23.76 23.49 23.75 2,096,641 +0.14(+0.61%)
Feb 08, 2013 23.56 23.73 23.41 23.60 2,347,531 +0.17(+0.72%)
Feb 07, 2013 23.37 23.65 23.11 23.43 4,593,638 -0.32(-1.36%)
Feb 06, 2013 23.54 24.01 23.54 23.76 3,763,157 +0.42(+1.79%)
Feb 04, 2013 23.53 23.82 23.28 23.34 4,984,439 -0.29(-1.22%)
Feb 01, 2013 23.61 23.80 23.51 23.63 6,313,656 +0.24(+1.04%)
Jan 31, 2013 23.75 24.22 23.32 23.38 7,526,543 -0.54(-2.26%)
Jan 30, 2013 23.94 24.13 23.82 23.92 5,090,772 -0.20(-0.82%)
Jan 29, 2013 23.99 24.17 23.74 24.12 3,965,363 +0.19(+0.79%)
Jan 28, 2013 24.05 24.17 23.90 23.93 4,101,330 -0.03(-0.12%)
Jan 25, 2013 23.78 23.99 23.72 23.96 4,188,878 +0.23(+0.96%)
Jan 24, 2013 23.08 24.10 22.97 23.74 8,667,024 +0.79(+3.42%)
Jan 23, 2013 23.13 23.20 22.86 22.95 2,670,260 -0.14(-0.60%)
Jan 22, 2013 22.94 23.10 22.92 23.09 2,574,174 +0.05(+0.22%)
Jan 18, 2013 23.03 23.10 22.80 23.04 3,119,589 -0.04(-0.17%)
Jan 17, 2013 22.72 23.15 22.72 23.08 2,635,862 +0.35(+1.55%)
Jan 16, 2013 22.81 22.85 22.62 22.73 2,602,691 -0.18(-0.78%)
Jan 15, 2013 22.75 22.94 22.66 22.91 2,570,886 -0.04(-0.19%)
Jan 14, 2013 22.87 22.97 22.71 22.95 2,806,185 +0.08(+0.35%)
Jan 11, 2013 22.89 23.06 22.67 22.87 2,806,370 +0.01(+0.04%)
Jan 10, 2013 22.82 22.88 22.60 22.86 3,948,037 +0.19(+0.83%)
Jan 09, 2013 22.64 22.75 22.57 22.67 4,238,427 -0.13(-0.57%)
Jan 08, 2013 22.93 22.94 22.60 22.80 3,216,934 -0.20(-0.86%)
Jan 07, 2013 23.10 23.18 22.95 23.00 2,601,342 -0.25(-1.09%)
Jan 04, 2013 23.14 23.33 23.04 23.25 3,732,988 +0.23(+1.01%)
Jan 03, 2013 22.84 23.28 22.84 23.02 4,836,573 -0.10(-0.45%)
Jan 02, 2013 23.34 23.37 22.94 23.12 5,580,649 +0.66(+2.94%)
Dec 31, 2012 22.03 22.46 21.97 22.46 3,841,816 +0.39(+1.76%)
Dec 28, 2012 21.99 22.28 21.94 22.08 3,380,303 -0.09(-0.43%)
Dec 27, 2012 22.25 22.30 21.75 22.17 3,376,122 -0.07(-0.34%)
Dec 26, 2012 22.22 22.43 22.21 22.24 2,612,031 +0.05(+0.22%)
Dec 24, 2012 22.31 22.33 22.03 22.20 1,081,568 -0.08(-0.38%)
Dec 21, 2012 21.81 22.29 21.70 22.28 8,139,540 -0.07(-0.31%)
Dec 20, 2012 22.38 22.38 22.14 22.35 3,814,515 +0.02(+0.09%)
Dec 19, 2012 22.31 22.58 22.20 22.33 4,726,752 -0.02(-0.09%)
Dec 18, 2012 22.09 22.36 22.01 22.35 4,076,018 +0.33(+1.51%)
Dec 17, 2012 21.95 22.04 21.78 22.02 3,953,249 +0.20(+0.91%)
Dec 14, 2012 21.87 22.09 21.79 21.82 3,974,345 +0.00(+0.02%)
Dec 13, 2012 22.18 22.26 21.78 21.81 4,122,342 -0.37(-1.66%)
Dec 12, 2012 22.15 22.42 22.07 22.18 3,450,715 -0.04(-0.17%)
Dec 11, 2012 22.04 22.26 21.90 22.22 4,872,188 +0.36(+1.66%)
Dec 10, 2012 21.50 21.88 21.48 21.86 3,012,257 +0.33(+1.53%)
Dec 07, 2012 21.40 21.56 21.33 21.53 3,607,110 +0.27(+1.27%)
Dec 06, 2012 21.61 21.63 21.26 21.26 6,198,780 -0.37(-1.70%)
Dec 05, 2012 21.38 21.87 21.27 21.62 5,837,342 +0.30(+1.42%)
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.