Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.19 19.55 19.19 19.39 270,472 +0.10(+0.54%)
Feb 27, 2013 18.60 19.51 18.60 19.28 379,604 +0.62(+3.31%)
Feb 26, 2013 18.78 18.92 18.22 18.67 374,686 +0.02(+0.11%)
Feb 25, 2013 19.30 19.41 18.63 18.64 538,223 -0.51(-2.68%)
Feb 22, 2013 19.25 19.38 18.99 19.16 437,233 -0.06(-0.29%)
Feb 21, 2013 19.53 19.53 18.89 19.21 520,649 -0.36(-1.84%)
Feb 20, 2013 20.03 20.56 19.49 19.57 417,660 -0.23(-1.16%)
Feb 19, 2013 19.76 19.84 19.55 19.80 625,930 +0.08(+0.39%)
Feb 15, 2013 19.96 19.96 19.55 19.73 332,255 -0.16(-0.80%)
Feb 14, 2013 19.82 19.96 19.79 19.89 330,061 -0.05(-0.24%)
Feb 13, 2013 19.91 20.00 19.82 19.94 409,971 +0.01(+0.07%)
Feb 12, 2013 19.89 20.04 19.80 19.92 254,016 +0.04(+0.21%)
Feb 11, 2013 19.93 20.06 19.78 19.88 356,040 -0.01(-0.07%)
Feb 08, 2013 19.83 20.00 19.75 19.89 648,972 +0.10(+0.49%)
Feb 07, 2013 20.19 20.19 19.74 19.80 313,961 -0.43(-2.13%)
Feb 06, 2013 20.06 20.30 19.96 20.23 316,350 -0.10(-0.48%)
Feb 04, 2013 20.50 20.57 20.15 20.32 387,325 -0.16(-0.78%)
Feb 01, 2013 20.23 20.62 20.12 20.48 582,611 +0.42(+2.11%)
Jan 31, 2013 19.69 20.23 19.58 20.06 882,881 +0.32(+1.62%)
Jan 30, 2013 19.73 19.77 19.43 19.74 2,180,322 +0.00(+0.00%)
Jan 29, 2013 19.79 19.84 19.56 19.74 721,108 -0.03(-0.14%)
Jan 28, 2013 19.75 19.87 19.22 19.77 259,801 +0.07(+0.35%)
Jan 25, 2013 19.48 19.83 19.16 19.70 388,054 +0.40(+2.09%)
Jan 24, 2013 19.71 19.87 19.06 19.30 477,146 -0.49(-2.49%)
Jan 23, 2013 20.82 20.82 19.53 19.79 1,006,936 +0.19(+0.96%)
Jan 22, 2013 19.51 19.63 18.90 19.60 630,225 +0.22(+1.15%)
Jan 18, 2013 19.75 19.83 19.20 19.38 577,699 -0.42(-2.14%)
Jan 17, 2013 19.18 19.82 19.18 19.80 628,435 +0.71(+3.74%)
Jan 16, 2013 19.20 19.26 18.82 19.09 356,534 -0.17(-0.86%)
Jan 15, 2013 19.13 19.34 18.93 19.26 505,618 -0.03(-0.18%)
Jan 14, 2013 19.08 19.46 19.07 19.29 445,912 +0.21(+1.09%)
Jan 11, 2013 18.94 19.23 18.67 19.08 502,512 +0.19(+0.99%)
Jan 10, 2013 18.78 18.89 18.57 18.89 266,110 +0.22(+1.19%)
Jan 09, 2013 18.71 19.08 18.58 18.67 335,261 +0.06(+0.30%)
Jan 08, 2013 18.62 18.87 18.49 18.62 305,693 -0.09(-0.48%)
Jan 07, 2013 18.79 18.96 18.45 18.71 321,008 -0.12(-0.63%)
Jan 04, 2013 19.03 19.09 18.65 18.83 516,922 -0.14(-0.73%)
Jan 03, 2013 18.66 19.30 18.57 18.96 937,337 +0.29(+1.56%)
Jan 02, 2013 18.50 18.77 17.87 18.67 667,496 +0.80(+4.50%)
Dec 31, 2012 17.40 17.94 17.39 17.87 434,289 +0.42(+2.43%)
Dec 28, 2012 17.42 17.66 17.28 17.44 403,092 -0.10(-0.59%)
Dec 27, 2012 17.45 17.72 17.13 17.55 401,366 +0.10(+0.60%)
Dec 26, 2012 17.57 17.76 17.37 17.44 267,809 -0.09(-0.51%)
Dec 24, 2012 17.59 17.81 17.49 17.53 243,451 -0.10(-0.55%)
Dec 21, 2012 17.24 17.75 17.24 17.63 1,727,891 +0.12(+0.71%)
Dec 20, 2012 17.42 17.75 17.28 17.51 773,573 +0.09(+0.52%)
Dec 19, 2012 17.65 17.76 17.33 17.42 657,119 -0.24(-1.38%)
Dec 18, 2012 17.33 17.72 17.17 17.66 547,194 +0.30(+1.72%)
Dec 17, 2012 16.59 17.56 16.59 17.36 922,344 +0.67(+3.99%)
Dec 14, 2012 17.29 17.37 16.50 16.69 1,622,998 -1.60(-8.73%)
Dec 13, 2012 18.43 18.76 18.04 18.29 254,879 -0.10(-0.57%)
Dec 12, 2012 18.62 18.83 18.35 18.39 537,031 -0.13(-0.71%)
Dec 11, 2012 18.70 18.84 18.28 18.53 396,015 -0.06(-0.30%)
Dec 10, 2012 18.86 19.10 18.44 18.58 425,554 -0.31(-1.65%)
Dec 07, 2012 19.23 19.52 18.73 18.89 251,139 -0.22(-1.13%)
Dec 06, 2012 19.21 19.24 18.70 19.11 210,302 -0.09(-0.47%)
Dec 05, 2012 19.75 19.86 18.66 19.20 437,228 -0.59(-2.98%)
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.