Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.57 21.93 21.06 21.71 1,497,584 +0.52(+2.43%)
Feb 27, 2013 20.59 21.36 20.27 21.20 1,101,741 +0.65(+3.16%)
Feb 26, 2013 20.52 20.70 19.77 20.55 1,388,069 -0.26(-1.25%)
Feb 22, 2013 20.84 20.97 20.68 20.81 801,605 +0.13(+0.63%)
Feb 21, 2013 21.56 21.79 20.49 20.68 1,926,185 -0.88(-4.08%)
Feb 20, 2013 21.31 21.71 21.01 21.56 1,437,762 +0.32(+1.51%)
Feb 19, 2013 21.19 21.27 20.86 21.24 966,619 +0.05(+0.24%)
Feb 15, 2013 21.63 21.63 21.16 21.19 650,124 -0.25(-1.17%)
Feb 14, 2013 21.49 21.62 21.16 21.44 669,191 -0.14(-0.65%)
Feb 13, 2013 21.28 21.63 21.23 21.58 1,339,714 +0.43(+2.03%)
Feb 12, 2013 21.11 21.19 20.86 21.15 816,220 +0.10(+0.48%)
Feb 11, 2013 21.15 21.39 20.83 21.05 1,236,645 -0.01(-0.05%)
Feb 08, 2013 21.20 21.27 20.72 21.06 1,402,602 -0.04(-0.19%)
Feb 07, 2013 21.49 21.79 20.81 21.10 1,186,193 -0.33(-1.54%)
Feb 06, 2013 21.67 21.80 21.14 21.43 1,740,044 -0.22(-1.02%)
Feb 04, 2013 21.72 22.05 21.52 21.65 1,639,347 -0.11(-0.51%)
Feb 01, 2013 21.42 22.07 21.01 21.76 5,891,241 -1.29(-5.62%)
Jan 31, 2013 22.60 23.36 21.56 23.05 2,686,679 +1.13(+5.18%)
Jan 30, 2013 22.36 22.55 21.62 21.92 1,336,003 -0.52(-2.32%)
Jan 29, 2013 22.11 22.47 22.09 22.44 786,140 +0.25(+1.13%)
Jan 28, 2013 22.10 22.31 21.83 22.19 817,040 +0.17(+0.77%)
Jan 25, 2013 21.90 22.08 21.80 22.02 735,746 +0.22(+1.01%)
Jan 24, 2013 21.72 22.10 21.55 21.80 797,256 +0.12(+0.55%)
Jan 23, 2013 22.31 22.31 21.63 21.68 1,064,971 -0.82(-3.64%)
Jan 22, 2013 22.23 22.52 22.12 22.50 983,629 +0.09(+0.40%)
Jan 18, 2013 22.17 22.45 22.13 22.41 824,276 +0.29(+1.31%)
Jan 17, 2013 22.22 22.23 21.95 22.12 1,196,221 -0.07(-0.32%)
Jan 16, 2013 22.48 22.48 22.02 22.19 1,193,242 -0.15(-0.67%)
Jan 15, 2013 22.32 22.65 22.12 22.34 1,078,310 +0.24(+1.09%)
Jan 14, 2013 21.89 22.30 21.73 22.10 1,184,385 +0.20(+0.91%)
Jan 11, 2013 21.92 22.19 21.80 21.90 1,014,425 +0.13(+0.60%)
Jan 10, 2013 22.50 22.50 21.63 21.77 1,591,792 +0.16(+0.74%)
Jan 09, 2013 21.47 22.07 21.35 21.61 1,967,000 +0.48(+2.27%)
Jan 08, 2013 21.11 21.24 20.95 21.13 934,817 -0.07(-0.33%)
Jan 07, 2013 20.20 21.58 20.09 21.20 1,966,497 +0.88(+4.33%)
Jan 04, 2013 20.00 20.40 19.90 20.32 934,582 +0.40(+2.01%)
Jan 03, 2013 19.23 20.00 19.00 19.92 993,614 +0.64(+3.32%)
Jan 02, 2013 18.89 19.30 18.52 19.28 1,011,973 +0.76(+4.10%)
Dec 31, 2012 18.51 18.55 18.21 18.52 791,139 +0.00(+0.00%)
Dec 28, 2012 18.66 18.99 18.49 18.52 479,183 -0.29(-1.54%)
Dec 27, 2012 19.06 19.31 18.47 18.81 466,544 -0.27(-1.42%)
Dec 26, 2012 19.23 19.29 18.91 19.08 404,694 -0.14(-0.73%)
Dec 24, 2012 19.23 19.27 18.76 19.22 197,880 -0.05(-0.26%)
Dec 21, 2012 19.17 19.59 19.04 19.27 1,374,782 -0.05(-0.26%)
Dec 20, 2012 19.21 19.52 19.19 19.32 490,014 +0.06(+0.31%)
Dec 19, 2012 19.27 19.39 19.12 19.26 344,262 -0.03(-0.16%)
Dec 18, 2012 19.36 19.41 19.14 19.29 720,895 -0.05(-0.26%)
Dec 17, 2012 19.02 19.38 18.95 19.34 489,569 +0.39(+2.06%)
Dec 14, 2012 18.72 19.00 18.70 18.95 484,013 +0.13(+0.69%)
Dec 13, 2012 19.03 19.03 18.61 18.82 526,976 -0.25(-1.31%)
Dec 12, 2012 19.40 19.79 19.01 19.07 533,657 -0.32(-1.65%)
Dec 11, 2012 19.18 19.47 18.95 19.39 636,948 +0.39(+2.05%)
Dec 10, 2012 18.67 19.00 18.67 19.00 727,229 +0.32(+1.69%)
Dec 07, 2012 18.94 18.97 18.60 18.68 614,626 -0.14(-0.72%)
Dec 06, 2012 18.90 18.99 18.51 18.82 988,656 -0.04(-0.23%)
Dec 05, 2012 19.71 19.76 18.84 18.86 1,014,571 -0.73(-3.74%)
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.