Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.75 23.15 22.65 23.00 343,213 +0.15(+0.66%)
Feb 27, 2013 22.00 23.38 22.00 22.85 325,395 +0.84(+3.82%)
Feb 26, 2013 21.89 22.11 21.57 22.01 350,558 +0.18(+0.82%)
Feb 25, 2013 22.34 22.50 21.74 21.83 193,719 -0.42(-1.89%)
Feb 22, 2013 22.01 22.37 21.93 22.25 240,762 +0.37(+1.69%)
Feb 21, 2013 21.94 22.17 21.68 21.88 197,861 -0.10(-0.45%)
Feb 20, 2013 21.98 22.33 21.78 21.98 385,034 -0.03(-0.14%)
Feb 19, 2013 22.02 22.07 21.56 22.01 232,124 +0.03(+0.14%)
Feb 15, 2013 22.00 22.05 21.88 21.98 190,069 +0.12(+0.55%)
Feb 14, 2013 21.64 21.96 21.64 21.86 112,651 +0.12(+0.55%)
Feb 13, 2013 21.30 21.77 21.20 21.74 169,149 +0.44(+2.07%)
Feb 12, 2013 20.91 21.43 20.88 21.30 146,418 +0.40(+1.91%)
Feb 11, 2013 21.09 21.09 20.73 20.90 104,788 -0.19(-0.90%)
Feb 08, 2013 21.08 21.38 20.99 21.09 96,537 +0.00(+0.00%)
Feb 07, 2013 21.26 21.26 20.50 21.09 229,800 -0.25(-1.17%)
Feb 06, 2013 20.82 21.36 20.64 21.34 126,804 +0.63(+3.04%)
Feb 04, 2013 21.39 21.39 20.48 20.71 343,711 -0.71(-3.31%)
Feb 01, 2013 21.33 21.51 21.19 21.42 152,767 +0.19(+0.89%)
Jan 31, 2013 20.83 21.33 20.72 21.23 185,163 +0.42(+2.02%)
Jan 30, 2013 21.61 21.62 20.68 20.81 251,513 -0.78(-3.61%)
Jan 29, 2013 21.30 21.76 21.28 21.59 373,713 +0.35(+1.65%)
Jan 28, 2013 21.34 21.44 20.89 21.24 225,739 +0.08(+0.38%)
Jan 25, 2013 20.43 21.24 20.32 21.16 615,761 +0.83(+4.08%)
Jan 24, 2013 20.31 20.45 20.09 20.33 170,483 +0.02(+0.10%)
Jan 23, 2013 20.52 20.55 20.20 20.31 334,604 -0.18(-0.88%)
Jan 22, 2013 20.50 20.58 20.24 20.49 367,159 +0.00(+0.00%)
Jan 18, 2013 20.75 20.79 20.45 20.49 205,554 -0.21(-1.01%)
Jan 17, 2013 20.60 20.80 20.48 20.70 251,313 +0.22(+1.07%)
Jan 16, 2013 20.50 20.60 20.29 20.48 126,441 +0.02(+0.10%)
Jan 15, 2013 20.12 20.66 20.06 20.46 198,590 +0.28(+1.39%)
Jan 14, 2013 20.03 20.20 19.89 20.18 120,290 +0.16(+0.80%)
Jan 11, 2013 19.95 20.15 19.82 20.02 171,130 +0.09(+0.45%)
Jan 10, 2013 19.90 19.99 19.55 19.93 261,044 +0.43(+2.21%)
Jan 09, 2013 19.55 19.63 19.49 19.50 163,585 -0.05(-0.26%)
Jan 08, 2013 19.57 19.72 19.44 19.55 163,094 -0.05(-0.26%)
Jan 07, 2013 19.50 19.63 19.44 19.60 114,802 +0.00(+0.00%)
Jan 04, 2013 19.47 19.70 19.42 19.60 172,103 +0.26(+1.34%)
Jan 03, 2013 19.15 19.44 18.95 19.34 283,374 +0.27(+1.42%)
Jan 02, 2013 19.04 19.11 18.69 19.07 261,898 +0.38(+2.03%)
Dec 31, 2012 18.21 18.71 18.10 18.69 241,602 +0.50(+2.75%)
Dec 28, 2012 18.29 18.51 18.17 18.19 166,999 -0.19(-1.03%)
Dec 27, 2012 18.46 18.77 18.30 18.38 163,518 +0.00(+0.00%)
Dec 26, 2012 18.24 18.55 18.20 18.38 202,137 +0.19(+1.04%)
Dec 24, 2012 17.91 18.34 17.80 18.19 140,614 +0.20(+1.11%)
Dec 21, 2012 17.75 18.48 17.75 17.99 305,075 -0.20(-1.10%)
Dec 20, 2012 17.95 18.26 17.95 18.19 124,556 +0.27(+1.51%)
Dec 19, 2012 17.72 17.99 17.66 17.92 161,673 +0.26(+1.47%)
Dec 18, 2012 17.27 17.69 17.27 17.66 188,520 +0.38(+2.20%)
Dec 17, 2012 17.07 17.29 16.90 17.28 132,816 +0.23(+1.35%)
Dec 14, 2012 17.11 17.41 16.89 17.05 185,225 -0.05(-0.29%)
Dec 13, 2012 17.45 17.45 16.50 17.10 336,834 -0.24(-1.38%)
Dec 12, 2012 17.35 17.54 17.25 17.34 123,677 +0.05(+0.29%)
Dec 11, 2012 17.34 17.40 17.26 17.29 169,959 -0.02(-0.12%)
Dec 10, 2012 17.49 17.49 17.24 17.31 141,843 -0.16(-0.92%)
Dec 07, 2012 17.69 17.76 17.37 17.47 116,023 -0.10(-0.57%)
Dec 06, 2012 17.53 17.63 17.18 17.57 546,274 +0.03(+0.17%)
Dec 05, 2012 17.94 17.99 17.45 17.54 243,106 -0.38(-2.12%)
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.