Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.21 25.37 25.14 25.28 1,032,350 -0.10(-0.38%)
Feb 27, 2013 24.96 25.37 24.94 25.37 1,247,880 +0.42(+1.66%)
Feb 26, 2013 24.89 25.08 24.86 24.96 1,535,602 -0.01(-0.04%)
Feb 22, 2013 24.79 25.01 24.70 24.97 1,019,248 +0.14(+0.56%)
Feb 21, 2013 24.73 24.96 24.67 24.83 1,947,727 +0.06(+0.25%)
Feb 20, 2013 24.88 24.91 24.70 24.77 2,385,151 -0.16(-0.65%)
Feb 19, 2013 24.75 24.97 24.73 24.93 2,503,256 +0.10(+0.41%)
Feb 15, 2013 24.72 24.84 24.68 24.83 2,629,327 -0.02(-0.09%)
Feb 14, 2013 24.94 24.94 24.68 24.85 1,658,785 -0.08(-0.34%)
Feb 13, 2013 24.81 24.96 24.80 24.94 1,408,593 +0.12(+0.50%)
Feb 12, 2013 24.76 24.84 24.70 24.81 2,257,124 +0.08(+0.34%)
Feb 11, 2013 24.71 24.79 24.65 24.73 2,221,986 -0.06(-0.23%)
Feb 08, 2013 24.95 24.95 24.57 24.79 2,081,056 -0.20(-0.79%)
Feb 07, 2013 25.16 25.24 24.95 24.98 1,426,130 -0.13(-0.51%)
Feb 06, 2013 24.91 25.14 24.91 25.11 834,192 +0.21(+0.83%)
Feb 04, 2013 25.00 25.02 24.81 24.90 959,277 -0.15(-0.60%)
Feb 01, 2013 25.01 25.09 24.90 25.05 716,691 +0.14(+0.56%)
Jan 31, 2013 24.86 25.04 24.75 24.91 1,066,859 +0.00(+0.00%)
Jan 30, 2013 25.08 25.17 24.85 24.91 1,134,184 -0.19(-0.74%)
Jan 29, 2013 24.89 25.13 24.89 25.10 1,853,124 +0.27(+1.11%)
Jan 28, 2013 24.73 24.97 24.68 24.82 750,107 +0.10(+0.39%)
Jan 25, 2013 24.72 24.76 24.57 24.73 859,649 -0.04(-0.16%)
Jan 24, 2013 24.61 24.82 24.59 24.77 863,949 +0.11(+0.43%)
Jan 23, 2013 24.71 24.74 24.48 24.66 983,844 +0.04(+0.18%)
Jan 22, 2013 24.45 24.64 24.42 24.62 1,336,895 +0.26(+1.06%)
Jan 18, 2013 24.27 24.39 24.20 24.36 904,126 +0.02(+0.07%)
Jan 17, 2013 24.35 24.43 24.30 24.34 930,397 +0.08(+0.32%)
Jan 16, 2013 24.17 24.30 24.11 24.26 1,281,100 +0.01(+0.05%)
Jan 15, 2013 23.98 24.31 23.95 24.25 1,898,069 +0.25(+1.03%)
Jan 14, 2013 23.95 24.06 23.85 24.01 2,202,488 +0.11(+0.47%)
Jan 11, 2013 24.01 24.04 23.84 23.89 2,590,582 -0.06(-0.23%)
Jan 10, 2013 24.05 24.07 23.74 23.95 4,672,513 +0.04(+0.16%)
Jan 09, 2013 24.25 24.32 23.88 23.91 3,215,719 -0.26(-1.09%)
Jan 08, 2013 24.35 24.35 24.10 24.17 1,907,689 -0.25(-1.01%)
Jan 07, 2013 24.52 24.52 24.28 24.42 5,936,204 -0.10(-0.41%)
Jan 04, 2013 24.45 24.54 24.41 24.52 1,820,361 +0.11(+0.44%)
Jan 03, 2013 24.49 24.49 24.31 24.41 1,117,767 -0.03(-0.14%)
Jan 02, 2013 24.30 24.45 24.26 24.45 1,044,483 +0.36(+1.51%)
Dec 31, 2012 23.93 24.15 23.85 24.08 915,923 +0.15(+0.61%)
Dec 28, 2012 24.03 24.12 23.92 23.94 740,895 -0.19(-0.77%)
Dec 27, 2012 24.13 24.21 23.92 24.12 1,131,891 -0.01(-0.05%)
Dec 26, 2012 24.21 24.32 24.08 24.13 585,990 -0.07(-0.30%)
Dec 24, 2012 24.18 24.24 24.11 24.21 484,843 +0.02(+0.09%)
Dec 21, 2012 24.04 24.20 23.87 24.18 1,210,342 +0.05(+0.21%)
Dec 20, 2012 24.27 24.27 24.08 24.13 1,250,021 -0.13(-0.55%)
Dec 19, 2012 24.39 24.40 24.21 24.27 972,134 -0.13(-0.53%)
Dec 18, 2012 24.35 24.41 24.17 24.40 5,627,622 +0.04(+0.18%)
Dec 17, 2012 24.22 24.36 24.13 24.35 944,587 +0.16(+0.65%)
Dec 14, 2012 24.36 24.36 24.08 24.20 930,270 -0.13(-0.53%)
Dec 13, 2012 24.13 24.37 24.11 24.33 1,095,657 +0.22(+0.93%)
Dec 12, 2012 24.19 24.35 24.07 24.10 936,313 -0.02(-0.09%)
Dec 11, 2012 24.16 24.31 24.07 24.12 1,511,615 +0.11(+0.44%)
Dec 10, 2012 23.91 24.11 23.82 24.02 1,022,460 +0.19(+0.79%)
Dec 07, 2012 23.80 23.89 23.75 23.83 1,078,850 +0.14(+0.61%)
Dec 06, 2012 23.74 23.77 23.66 23.69 755,774 -0.03(-0.12%)
Dec 05, 2012 23.58 23.83 23.51 23.71 874,479 +0.19(+0.82%)
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.