Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.30 23.57 23.25 23.53 67,417,392 +0.19(+0.83%)
Mar 27, 2013 23.15 23.40 23.10 23.34 43,822,772 +0.18(+0.76%)
Mar 26, 2013 23.23 23.31 23.12 23.16 33,823,392 -0.00(-0.02%)
Mar 25, 2013 23.28 23.32 23.00 23.16 53,677,936 -0.07(-0.32%)
Mar 22, 2013 23.19 23.31 23.11 23.24 34,915,920 +0.12(+0.50%)
Mar 21, 2013 23.12 23.33 23.07 23.12 41,617,252 -0.17(-0.72%)
Mar 20, 2013 23.31 23.44 23.18 23.29 43,093,832 +0.11(+0.48%)
Mar 19, 2013 23.13 23.21 23.06 23.18 63,096,736 +0.07(+0.28%)
Mar 18, 2013 22.93 23.26 22.88 23.11 54,494,872 +0.05(+0.23%)
Mar 15, 2013 23.06 23.16 23.02 23.06 112,709,872 -0.08(-0.36%)
Mar 14, 2013 23.03 23.16 22.97 23.14 67,975,560 +0.18(+0.79%)
Mar 13, 2013 22.93 23.05 22.83 22.96 35,368,844 +0.00(+0.02%)
Mar 12, 2013 22.90 22.99 22.74 22.96 47,720,144 +0.03(+0.14%)
Mar 11, 2013 22.98 23.01 22.76 22.93 44,528,052 -0.11(-0.46%)
Mar 08, 2013 23.24 23.30 23.00 23.03 45,797,232 -0.12(-0.50%)
Mar 07, 2013 23.12 23.26 23.04 23.15 35,494,420 +0.04(+0.18%)
Mar 06, 2013 23.20 23.22 22.85 23.11 62,545,884 -0.21(-0.92%)
Mar 05, 2013 23.27 23.48 23.16 23.32 50,369,128 +0.16(+0.71%)
Mar 04, 2013 22.91 23.16 22.79 23.16 46,396,096 +0.16(+0.72%)
Mar 01, 2013 22.80 23.02 22.64 22.99 42,369,432 +0.12(+0.54%)
Feb 28, 2013 22.94 23.00 22.83 22.87 43,570,396 -0.01(-0.04%)
Feb 27, 2013 22.55 23.03 22.48 22.88 44,240,404 +0.36(+1.61%)
Feb 26, 2013 22.52 22.70 22.49 22.51 60,690,840 +0.00(+0.00%)
Feb 25, 2013 23.01 23.07 22.51 22.51 58,367,888 -0.32(-1.40%)
Feb 22, 2013 22.77 22.83 22.60 22.83 38,209,472 +0.22(+0.98%)
Feb 21, 2013 22.82 22.82 22.40 22.61 59,664,536 -0.31(-1.36%)
Feb 20, 2013 23.14 23.20 22.89 22.93 53,624,664 -0.14(-0.62%)
Feb 19, 2013 22.93 23.11 22.87 23.07 47,175,092 +0.22(+0.95%)
Feb 15, 2013 22.88 22.97 22.74 22.85 60,868,728 -0.02(-0.11%)
Feb 14, 2013 22.78 22.89 22.74 22.88 40,037,380 +0.01(+0.04%)
Feb 13, 2013 22.79 22.93 22.75 22.87 51,133,440 +0.12(+0.54%)
Feb 12, 2013 22.75 22.84 22.64 22.75 44,116,304 +0.02(+0.07%)
Feb 11, 2013 22.56 22.78 22.43 22.73 39,528,108 +0.25(+1.13%)
Feb 08, 2013 22.31 22.61 22.28 22.48 40,843,032 +0.22(+0.98%)
Feb 07, 2013 22.31 22.35 22.11 22.26 46,613,692 -0.05(-0.21%)
Feb 06, 2013 22.34 22.47 22.23 22.30 51,328,280 -0.08(-0.36%)
Feb 04, 2013 22.74 22.86 22.37 22.39 61,925,708 -0.40(-1.75%)
Feb 01, 2013 22.57 22.88 22.48 22.79 68,111,408 +0.39(+1.75%)
Jan 31, 2013 22.67 22.82 22.35 22.39 61,937,536 -0.33(-1.44%)
Jan 30, 2013 22.85 23.00 22.65 22.72 53,417,680 -0.13(-0.57%)
Jan 29, 2013 22.70 22.95 22.52 22.85 60,359,164 +0.08(+0.35%)
Jan 28, 2013 22.85 23.03 22.65 22.77 68,711,992 +0.03(+0.11%)
Jan 25, 2013 22.50 23.03 22.35 22.75 100,332,688 +0.20(+0.91%)
Jan 24, 2013 22.60 22.90 22.41 22.54 124,499,848 +0.02(+0.07%)
Jan 23, 2013 22.19 22.55 22.19 22.52 61,681,692 +0.38(+1.69%)
Jan 22, 2013 22.27 22.39 22.03 22.15 71,888,496 -0.08(-0.37%)
Jan 18, 2013 22.11 22.26 22.06 22.23 63,949,768 +0.00(+0.00%)
Jan 17, 2013 22.18 22.41 22.08 22.23 63,327,520 +0.17(+0.78%)
Jan 16, 2013 22.15 22.21 22.04 22.06 50,335,572 -0.14(-0.62%)
Jan 15, 2013 21.89 22.26 21.88 22.20 59,119,008 +0.26(+1.19%)
Jan 14, 2013 21.95 22.09 21.83 21.94 59,218,276 +0.05(+0.22%)
Jan 11, 2013 21.61 21.97 21.44 21.89 68,043,928 +0.30(+1.40%)
Jan 10, 2013 21.74 22.01 21.45 21.59 87,528,520 -0.20(-0.90%)
Jan 09, 2013 21.80 21.82 21.67 21.78 60,105,708 +0.12(+0.57%)
Jan 08, 2013 21.82 21.86 21.59 21.66 54,774,204 -0.11(-0.52%)
Jan 07, 2013 21.84 21.93 21.73 21.77 45,473,120 -0.04(-0.19%)
Jan 04, 2013 22.25 22.30 21.81 21.81 64,378,436 -0.42(-1.87%)
Jan 03, 2013 22.54 22.56 22.16 22.23 59,197,496 -0.30(-1.34%)
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.