Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.28 26.52 26.20 26.50 1,624,310 +0.22(+0.82%)
Mar 27, 2013 26.33 26.40 26.22 26.29 1,356,475 -0.12(-0.45%)
Mar 26, 2013 25.97 26.43 25.97 26.41 1,866,262 +0.55(+2.13%)
Mar 25, 2013 26.02 26.07 25.78 25.86 1,465,519 -0.07(-0.28%)
Mar 22, 2013 25.90 26.08 25.87 25.93 813,856 +0.11(+0.42%)
Mar 21, 2013 26.11 26.16 25.82 25.82 1,129,803 -0.24(-0.91%)
Mar 20, 2013 26.01 26.10 25.89 26.06 834,193 +0.23(+0.90%)
Mar 19, 2013 25.78 25.95 25.73 25.83 1,836,757 -0.02(-0.07%)
Mar 18, 2013 25.90 26.07 25.82 25.85 1,462,486 -0.19(-0.74%)
Mar 15, 2013 25.97 26.11 25.95 26.04 1,381,893 +0.09(+0.35%)
Mar 14, 2013 25.83 25.97 25.72 25.95 1,170,556 +0.18(+0.70%)
Mar 13, 2013 25.94 25.94 25.66 25.77 2,080,549 -0.13(-0.49%)
Mar 12, 2013 25.80 25.93 25.73 25.89 1,353,853 +0.12(+0.48%)
Mar 11, 2013 25.60 25.79 25.52 25.77 1,292,986 +0.17(+0.68%)
Mar 08, 2013 25.79 25.84 25.55 25.60 907,010 -0.03(-0.13%)
Mar 07, 2013 25.75 25.75 25.51 25.63 2,344,513 -0.01(-0.04%)
Mar 06, 2013 25.65 25.75 25.50 25.64 820,053 +0.10(+0.37%)
Mar 05, 2013 25.65 25.74 25.52 25.55 894,721 +0.06(+0.24%)
Mar 04, 2013 25.43 25.59 25.42 25.48 1,148,089 +0.07(+0.29%)
Mar 01, 2013 25.21 25.45 25.14 25.41 813,082 +0.15(+0.58%)
Feb 28, 2013 25.20 25.36 25.13 25.27 1,032,894 -0.10(-0.38%)
Feb 27, 2013 24.95 25.36 24.92 25.36 1,248,537 +0.41(+1.66%)
Feb 26, 2013 24.87 25.06 24.85 24.95 1,536,411 -0.01(-0.04%)
Feb 22, 2013 24.78 25.00 24.68 24.96 1,019,784 +0.14(+0.56%)
Feb 21, 2013 24.72 24.95 24.66 24.82 1,948,752 +0.06(+0.25%)
Feb 20, 2013 24.87 24.90 24.68 24.76 2,386,407 -0.16(-0.65%)
Feb 19, 2013 24.73 24.96 24.72 24.92 2,504,574 +0.10(+0.41%)
Feb 15, 2013 24.70 24.82 24.67 24.82 2,630,711 -0.02(-0.09%)
Feb 14, 2013 24.92 24.93 24.67 24.84 1,659,658 -0.08(-0.34%)
Feb 13, 2013 24.80 24.95 24.78 24.92 1,409,335 +0.12(+0.50%)
Feb 12, 2013 24.74 24.82 24.69 24.80 2,258,312 +0.08(+0.34%)
Feb 11, 2013 24.69 24.78 24.64 24.72 2,223,156 -0.06(-0.23%)
Feb 08, 2013 24.93 24.94 24.55 24.77 2,082,152 -0.20(-0.79%)
Feb 07, 2013 25.14 25.23 24.93 24.97 1,426,881 -0.13(-0.51%)
Feb 06, 2013 24.90 25.13 24.90 25.10 834,631 +0.21(+0.83%)
Feb 04, 2013 24.98 25.01 24.80 24.89 959,782 -0.15(-0.60%)
Feb 01, 2013 25.00 25.08 24.89 25.04 717,069 +0.14(+0.56%)
Jan 31, 2013 24.84 25.02 24.74 24.90 1,067,421 +0.00(+0.00%)
Jan 30, 2013 25.07 25.15 24.84 24.90 1,134,781 -0.18(-0.74%)
Jan 29, 2013 24.88 25.11 24.87 25.09 1,854,100 +0.27(+1.11%)
Jan 28, 2013 24.72 24.96 24.67 24.81 750,502 +0.10(+0.39%)
Jan 25, 2013 24.71 24.75 24.56 24.72 860,101 -0.04(-0.16%)
Jan 24, 2013 24.59 24.80 24.58 24.76 864,404 +0.11(+0.43%)
Jan 23, 2013 24.69 24.73 24.47 24.65 984,362 +0.04(+0.18%)
Jan 22, 2013 24.44 24.63 24.41 24.60 1,337,598 +0.26(+1.06%)
Jan 18, 2013 24.26 24.37 24.19 24.35 904,602 +0.02(+0.07%)
Jan 17, 2013 24.33 24.41 24.28 24.33 930,887 +0.08(+0.32%)
Jan 16, 2013 24.16 24.28 24.10 24.25 1,281,774 +0.01(+0.05%)
Jan 15, 2013 23.96 24.30 23.94 24.24 1,899,068 +0.25(+1.03%)
Jan 14, 2013 23.94 24.05 23.84 23.99 2,203,648 +0.11(+0.47%)
Jan 11, 2013 24.00 24.03 23.82 23.88 2,591,946 -0.06(-0.23%)
Jan 10, 2013 24.04 24.05 23.72 23.94 4,674,972 +0.04(+0.16%)
Jan 09, 2013 24.24 24.31 23.86 23.90 3,217,412 -0.26(-1.09%)
Jan 08, 2013 24.33 24.33 24.08 24.16 1,908,694 -0.25(-1.01%)
Jan 07, 2013 24.51 24.51 24.27 24.41 5,939,329 -0.10(-0.41%)
Jan 04, 2013 24.44 24.53 24.40 24.51 1,821,320 +0.11(+0.44%)
Jan 03, 2013 24.47 24.47 24.29 24.40 1,118,356 -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.