Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.21 23.49 23.16 23.45 67,660,728 +0.19(+0.83%)
Mar 27, 2013 23.06 23.31 23.01 23.25 43,980,944 +0.18(+0.76%)
Mar 26, 2013 23.15 23.23 23.04 23.08 33,945,476 -0.00(-0.02%)
Mar 25, 2013 23.20 23.24 22.92 23.08 53,871,680 -0.07(-0.32%)
Mar 22, 2013 23.10 23.23 23.03 23.15 35,041,944 +0.11(+0.50%)
Mar 21, 2013 23.04 23.24 22.99 23.04 41,767,468 -0.17(-0.72%)
Mar 20, 2013 23.23 23.35 23.10 23.21 43,249,376 +0.11(+0.48%)
Mar 19, 2013 23.05 23.13 22.97 23.10 63,324,480 +0.07(+0.28%)
Mar 18, 2013 22.85 23.18 22.79 23.03 54,691,564 +0.05(+0.23%)
Mar 15, 2013 22.97 23.08 22.93 22.98 113,116,688 -0.08(-0.36%)
Mar 14, 2013 22.95 23.08 22.89 23.06 68,220,904 +0.18(+0.79%)
Mar 13, 2013 22.84 22.97 22.74 22.88 35,496,504 +0.00(+0.02%)
Mar 12, 2013 22.82 22.91 22.65 22.88 47,892,384 +0.03(+0.14%)
Mar 11, 2013 22.90 22.92 22.68 22.84 44,688,772 -0.11(-0.46%)
Mar 08, 2013 23.15 23.22 22.92 22.95 45,962,532 -0.11(-0.50%)
Mar 07, 2013 23.04 23.18 22.95 23.06 35,622,532 +0.04(+0.18%)
Mar 06, 2013 23.12 23.14 22.77 23.02 62,771,636 -0.21(-0.92%)
Mar 05, 2013 23.19 23.39 23.08 23.24 50,550,928 +0.16(+0.71%)
Mar 04, 2013 22.83 23.07 22.70 23.07 46,563,560 +0.16(+0.72%)
Mar 01, 2013 22.72 22.93 22.56 22.91 42,522,360 +0.12(+0.54%)
Feb 28, 2013 22.85 22.92 22.74 22.79 43,727,660 -0.01(-0.04%)
Feb 27, 2013 22.47 22.95 22.40 22.79 44,400,084 +0.36(+1.61%)
Feb 26, 2013 22.44 22.62 22.41 22.43 60,909,896 +0.00(+0.00%)
Feb 25, 2013 22.92 22.99 22.43 22.43 58,578,560 -0.32(-1.41%)
Feb 22, 2013 22.69 22.75 22.52 22.75 38,347,388 +0.22(+0.98%)
Feb 21, 2013 22.74 22.74 22.32 22.53 59,879,888 -0.31(-1.36%)
Feb 20, 2013 23.06 23.11 22.81 22.84 53,818,216 -0.14(-0.62%)
Feb 19, 2013 22.85 23.02 22.79 22.99 47,345,368 +0.22(+0.95%)
Feb 15, 2013 22.79 22.89 22.66 22.77 61,088,424 -0.02(-0.11%)
Feb 14, 2013 22.70 22.81 22.66 22.79 40,181,892 +0.01(+0.04%)
Feb 13, 2013 22.70 22.85 22.66 22.79 51,318,000 +0.12(+0.54%)
Feb 12, 2013 22.66 22.76 22.56 22.66 44,275,536 +0.02(+0.07%)
Feb 11, 2013 22.48 22.70 22.35 22.65 39,670,780 +0.25(+1.13%)
Feb 08, 2013 22.23 22.52 22.20 22.39 40,990,448 +0.22(+0.98%)
Feb 07, 2013 22.23 22.26 22.03 22.18 46,781,936 -0.05(-0.21%)
Feb 06, 2013 22.26 22.39 22.15 22.22 51,513,540 -0.08(-0.36%)
Feb 04, 2013 22.66 22.78 22.29 22.31 62,149,216 -0.40(-1.75%)
Feb 01, 2013 22.49 22.80 22.39 22.70 68,357,248 +0.39(+1.75%)
Jan 31, 2013 22.59 22.74 22.27 22.31 62,161,092 -0.33(-1.44%)
Jan 30, 2013 22.77 22.92 22.57 22.64 53,610,484 -0.13(-0.57%)
Jan 29, 2013 22.61 22.87 22.44 22.77 60,577,020 +0.08(+0.35%)
Jan 28, 2013 22.77 22.94 22.57 22.69 68,960,000 +0.03(+0.11%)
Jan 25, 2013 22.42 22.95 22.26 22.66 100,694,824 +0.20(+0.90%)
Jan 24, 2013 22.52 22.82 22.33 22.46 124,949,216 +0.02(+0.07%)
Jan 23, 2013 22.11 22.46 22.11 22.44 61,904,320 +0.37(+1.69%)
Jan 22, 2013 22.19 22.31 21.95 22.07 72,147,968 -0.08(-0.37%)
Jan 18, 2013 22.03 22.18 21.98 22.15 64,180,584 +0.00(+0.00%)
Jan 17, 2013 22.10 22.33 22.00 22.15 63,556,092 +0.17(+0.78%)
Jan 16, 2013 22.07 22.13 21.96 21.98 50,517,252 -0.14(-0.62%)
Jan 15, 2013 21.81 22.18 21.81 22.12 59,332,388 +0.26(+1.19%)
Jan 14, 2013 21.87 22.01 21.75 21.86 59,432,016 +0.05(+0.22%)
Jan 11, 2013 21.53 21.89 21.36 21.81 68,289,528 +0.30(+1.40%)
Jan 10, 2013 21.66 21.93 21.37 21.51 87,844,440 -0.20(-0.90%)
Jan 09, 2013 21.72 21.74 21.59 21.70 60,322,652 +0.12(+0.57%)
Jan 08, 2013 21.74 21.78 21.51 21.58 54,971,904 -0.11(-0.52%)
Jan 07, 2013 21.76 21.85 21.66 21.70 45,637,248 -0.04(-0.19%)
Jan 04, 2013 22.17 22.22 21.73 21.74 64,610,804 -0.41(-1.87%)
Jan 03, 2013 22.46 22.48 22.08 22.15 59,411,160 -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.