Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.99 18.23 17.93 18.12 454,371 +0.12(+0.67%)
Feb 27, 2013 17.68 18.14 17.64 18.00 618,819 +0.22(+1.24%)
Feb 26, 2013 17.91 18.09 17.63 17.78 691,242 -0.11(-0.61%)
Feb 25, 2013 18.38 18.38 17.88 17.89 751,835 -0.44(-2.40%)
Feb 22, 2013 18.67 18.73 18.24 18.33 1,062,641 -0.22(-1.19%)
Feb 21, 2013 18.52 18.82 18.44 18.55 880,342 -0.04(-0.22%)
Feb 20, 2013 18.91 19.10 18.59 18.59 1,074,779 -0.32(-1.69%)
Feb 19, 2013 18.60 18.92 18.53 18.91 1,188,767 +0.40(+2.16%)
Feb 15, 2013 18.43 18.68 18.20 18.51 1,277,708 +0.17(+0.93%)
Feb 14, 2013 18.33 18.60 18.20 18.34 667,205 -0.08(-0.43%)
Feb 13, 2013 18.33 18.60 18.33 18.42 1,268,302 -0.12(-0.65%)
Feb 12, 2013 18.45 18.60 18.35 18.54 903,716 +0.14(+0.76%)
Feb 11, 2013 18.62 18.62 18.37 18.40 1,199,162 -0.19(-1.02%)
Feb 08, 2013 18.45 18.61 18.33 18.59 657,312 +0.17(+0.92%)
Feb 07, 2013 18.30 18.47 18.16 18.42 764,704 +0.08(+0.44%)
Feb 06, 2013 18.24 18.48 18.14 18.34 812,574 +0.05(+0.27%)
Feb 04, 2013 18.45 18.63 18.17 18.29 884,850 -0.29(-1.56%)
Feb 01, 2013 18.73 18.75 18.44 18.58 725,327 -0.06(-0.32%)
Jan 31, 2013 18.39 18.73 18.25 18.64 842,387 +0.21(+1.14%)
Jan 30, 2013 18.38 18.73 18.26 18.43 896,836 -0.02(-0.11%)
Jan 29, 2013 18.20 18.54 18.12 18.45 834,368 +0.20(+1.10%)
Jan 28, 2013 18.27 18.42 18.11 18.25 914,127 -0.08(-0.44%)
Jan 25, 2013 18.19 18.50 18.19 18.33 585,175 +0.18(+0.99%)
Jan 24, 2013 18.10 18.40 18.00 18.15 641,948 +0.07(+0.39%)
Jan 23, 2013 17.98 18.17 17.90 18.08 773,197 +0.08(+0.44%)
Jan 22, 2013 17.80 18.06 17.73 18.00 721,109 +0.12(+0.67%)
Jan 18, 2013 17.90 17.99 17.70 17.88 554,901 -0.07(-0.39%)
Jan 17, 2013 17.76 17.96 17.74 17.95 702,409 +0.22(+1.24%)
Jan 16, 2013 17.50 17.89 17.38 17.73 917,037 +0.21(+1.20%)
Jan 15, 2013 17.03 17.59 17.01 17.52 701,421 +0.37(+2.16%)
Jan 14, 2013 17.21 17.31 17.00 17.15 819,238 -0.14(-0.81%)
Jan 11, 2013 17.50 17.50 17.20 17.29 560,640 -0.17(-0.97%)
Jan 10, 2013 17.47 17.51 17.17 17.46 867,136 -0.01(-0.06%)
Jan 09, 2013 17.50 17.64 17.21 17.47 1,337,109 -0.08(-0.46%)
Jan 08, 2013 17.22 17.58 16.87 17.55 1,821,948 +0.38(+2.21%)
Jan 07, 2013 17.13 18.12 17.12 17.17 3,065,091 -0.29(-1.66%)
Jan 04, 2013 18.05 18.57 17.08 17.46 6,939,623 -1.58(-8.30%)
Jan 03, 2013 18.75 19.36 18.59 19.04 1,198,309 +0.22(+1.17%)
Jan 02, 2013 18.73 18.97 18.36 18.82 1,268,233 -0.15(-0.79%)
Dec 31, 2012 18.60 19.03 18.58 18.97 680,648 +0.34(+1.83%)
Dec 28, 2012 18.49 18.75 18.43 18.63 562,583 -0.02(-0.11%)
Dec 27, 2012 18.43 18.71 18.37 18.65 931,663 +0.19(+1.03%)
Dec 26, 2012 18.91 18.91 18.41 18.46 857,505 -0.39(-2.07%)
Dec 24, 2012 18.71 18.96 18.45 18.85 462,604 -0.07(-0.37%)
Dec 21, 2012 18.43 18.97 18.19 18.92 2,024,328 +0.43(+2.33%)
Dec 20, 2012 18.38 18.55 18.20 18.49 746,681 +0.11(+0.61%)
Dec 19, 2012 18.10 18.46 18.10 18.38 832,856 +0.29(+1.59%)
Dec 18, 2012 17.71 18.20 17.71 18.09 904,344 +0.27(+1.52%)
Dec 17, 2012 17.45 18.00 17.41 17.82 2,188,272 -0.14(-0.78%)
Dec 14, 2012 18.54 18.73 17.61 17.96 3,285,234 -0.69(-3.70%)
Dec 13, 2012 19.02 19.10 18.57 18.65 872,023 -0.28(-1.48%)
Dec 12, 2012 19.30 19.41 18.74 18.93 1,784,136 -0.45(-2.32%)
Dec 11, 2012 19.67 19.83 19.22 19.38 575,853 -0.12(-0.62%)
Dec 10, 2012 19.89 19.97 19.30 19.50 336,176 -0.41(-2.08%)
Dec 07, 2012 20.19 20.23 19.72 19.91 265,460 -0.19(-0.92%)
Dec 06, 2012 20.05 20.31 19.94 20.10 244,801 +0.05(+0.25%)
Dec 05, 2012 20.59 20.75 19.74 20.05 715,581 -0.49(-2.39%)
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.