Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.96 25.15 24.79 25.13 2,526,336 +0.17(+0.70%)
Mar 27, 2013 25.06 25.06 24.77 24.95 2,011,091 -0.27(-1.08%)
Mar 26, 2013 25.29 25.37 25.15 25.23 1,564,552 +0.06(+0.25%)
Mar 25, 2013 25.44 25.46 25.04 25.16 1,681,714 -0.17(-0.69%)
Mar 22, 2013 25.24 25.35 25.11 25.34 2,874,704 +0.18(+0.72%)
Mar 21, 2013 25.12 25.25 24.97 25.16 3,838,754 -0.08(-0.33%)
Mar 20, 2013 25.33 25.41 25.21 25.24 1,710,551 +0.13(+0.53%)
Mar 19, 2013 25.36 25.40 25.01 25.11 2,876,513 -0.17(-0.69%)
Mar 18, 2013 25.18 25.48 25.15 25.28 3,413,859 -0.42(-1.63%)
Mar 15, 2013 25.56 25.81 25.41 25.70 4,153,927 -0.01(-0.03%)
Mar 14, 2013 25.62 25.74 25.55 25.71 2,631,212 +0.23(+0.91%)
Mar 13, 2013 25.35 25.53 25.20 25.48 1,483,922 +0.21(+0.83%)
Mar 12, 2013 25.50 25.56 25.21 25.27 2,440,451 -0.26(-1.04%)
Mar 11, 2013 25.24 25.73 25.23 25.53 3,772,819 +0.29(+1.13%)
Mar 08, 2013 24.79 25.29 24.77 25.25 3,875,600 +0.67(+2.75%)
Mar 07, 2013 24.59 24.97 24.47 24.57 4,494,061 +0.02(+0.09%)
Mar 06, 2013 24.41 24.64 24.32 24.55 3,022,404 +0.32(+1.32%)
Mar 05, 2013 24.57 24.67 24.15 24.23 4,561,969 -0.23(-0.94%)
Mar 04, 2013 23.89 24.48 23.87 24.46 3,416,762 +0.47(+1.97%)
Mar 01, 2013 23.77 24.04 23.51 23.99 3,019,868 +0.07(+0.29%)
Feb 28, 2013 23.58 24.13 23.54 23.92 3,635,150 +0.36(+1.54%)
Feb 27, 2013 23.37 23.60 23.31 23.56 3,094,793 +0.21(+0.89%)
Feb 26, 2013 23.43 23.49 23.16 23.35 2,267,829 +0.03(+0.12%)
Feb 25, 2013 24.02 24.08 23.26 23.32 3,064,558 -0.54(-2.27%)
Feb 22, 2013 23.57 23.90 23.54 23.86 2,563,120 +0.49(+2.08%)
Feb 21, 2013 24.02 24.09 23.35 23.38 7,019,101 -0.77(-3.20%)
Feb 20, 2013 24.61 24.65 24.13 24.15 5,089,169 -0.48(-1.95%)
Feb 19, 2013 24.36 24.74 24.22 24.63 3,924,580 +0.40(+1.64%)
Feb 15, 2013 24.29 24.49 24.16 24.23 3,788,376 -0.34(-1.39%)
Feb 14, 2013 24.35 24.63 24.31 24.57 3,066,778 +0.15(+0.63%)
Feb 13, 2013 24.48 24.63 24.31 24.42 2,619,393 +0.07(+0.29%)
Feb 12, 2013 24.45 24.50 24.30 24.35 3,093,171 -0.04(-0.17%)
Feb 11, 2013 24.15 24.52 24.15 24.39 2,963,138 -0.22(-0.88%)
Feb 08, 2013 24.48 24.63 24.35 24.61 2,128,432 +0.19(+0.80%)
Feb 07, 2013 24.48 24.54 24.25 24.41 2,359,844 -0.03(-0.14%)
Feb 06, 2013 24.08 24.47 23.98 24.45 3,180,975 +0.58(+2.42%)
Feb 04, 2013 24.13 24.16 23.81 23.87 3,018,248 -0.52(-2.14%)
Feb 01, 2013 24.04 24.50 24.00 24.39 4,844,882 +0.49(+2.04%)
Jan 31, 2013 23.56 23.97 23.38 23.90 5,828,499 +0.04(+0.17%)
Jan 30, 2013 23.49 23.90 23.49 23.86 4,546,109 +0.29(+1.21%)
Jan 29, 2013 23.51 23.67 23.41 23.58 3,486,558 +0.02(+0.09%)
Jan 28, 2013 23.41 23.63 23.35 23.56 2,478,391 +0.10(+0.45%)
Jan 25, 2013 23.43 23.48 23.28 23.45 1,907,967 +0.10(+0.45%)
Jan 24, 2013 23.31 23.53 23.26 23.35 1,969,684 +0.05(+0.21%)
Jan 23, 2013 23.42 23.45 23.26 23.30 3,445,213 -0.21(-0.89%)
Jan 22, 2013 23.34 23.54 23.33 23.51 2,962,033 +0.09(+0.39%)
Jan 18, 2013 23.40 23.55 23.06 23.42 3,915,750 +0.10(+0.45%)
Jan 17, 2013 23.08 23.59 23.08 23.31 8,007,568 +0.32(+1.39%)
Jan 16, 2013 22.24 23.10 21.75 22.99 6,414,974 +0.82(+3.70%)
Jan 15, 2013 21.89 22.21 21.89 22.17 3,354,862 +0.10(+0.47%)
Jan 14, 2013 22.13 22.18 21.91 22.07 2,595,495 -0.08(-0.35%)
Jan 11, 2013 22.28 22.29 21.89 22.14 2,337,419 -0.19(-0.84%)
Jan 10, 2013 22.17 22.38 21.97 22.33 3,938,664 +0.35(+1.58%)
Jan 09, 2013 22.05 22.30 21.90 21.98 3,607,929 -0.23(-1.03%)
Jan 08, 2013 22.46 22.47 22.14 22.21 2,942,665 -0.29(-1.27%)
Jan 07, 2013 22.53 22.65 22.27 22.50 4,085,361 -0.17(-0.77%)
Jan 04, 2013 22.11 22.69 22.00 22.67 6,589,076 +0.61(+2.74%)
Jan 03, 2013 21.83 22.14 21.59 22.07 5,340,102 +0.28(+1.28%)
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.