Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.49 22.94 22.48 22.64 9,502,169 +0.28(+1.26%)
Feb 27, 2013 21.92 22.44 21.74 22.36 6,045,448 +0.50(+2.27%)
Feb 26, 2013 21.59 22.00 21.51 21.86 6,988,749 +0.39(+1.83%)
Feb 25, 2013 22.07 22.13 21.47 21.47 6,856,163 -0.51(-2.32%)
Feb 22, 2013 22.06 22.07 21.62 21.98 5,942,765 -0.06(-0.28%)
Feb 21, 2013 22.09 22.18 21.80 22.04 5,984,587 -0.17(-0.74%)
Feb 20, 2013 22.49 22.64 22.18 22.21 5,211,488 -0.24(-1.07%)
Feb 19, 2013 22.58 22.62 22.03 22.45 8,813,734 -0.17(-0.73%)
Feb 15, 2013 21.55 23.24 21.52 22.61 25,945,098 +1.05(+4.85%)
Feb 14, 2013 21.81 21.88 21.45 21.57 7,923,655 -0.33(-1.51%)
Feb 13, 2013 22.12 22.29 21.86 21.90 6,063,269 -0.19(-0.84%)
Feb 12, 2013 22.38 22.50 22.03 22.08 7,440,869 -0.32(-1.44%)
Feb 11, 2013 22.18 22.63 22.14 22.40 6,282,212 +0.24(+1.09%)
Feb 08, 2013 22.21 22.33 21.94 22.16 5,993,438 +0.00(+0.00%)
Feb 07, 2013 22.90 22.92 21.70 22.16 11,685,819 -0.68(-2.98%)
Feb 06, 2013 22.84 23.30 22.65 22.84 8,112,017 +0.43(+1.93%)
Feb 04, 2013 22.54 22.73 22.38 22.41 4,993,635 -0.26(-1.15%)
Feb 01, 2013 22.62 22.74 22.34 22.67 5,876,837 +0.20(+0.89%)
Jan 31, 2013 22.52 22.65 22.41 22.47 3,463,238 -0.11(-0.49%)
Jan 30, 2013 22.53 22.65 22.44 22.58 4,172,359 +0.06(+0.27%)
Jan 29, 2013 22.67 22.71 22.38 22.52 4,446,119 -0.20(-0.88%)
Jan 28, 2013 23.10 23.10 22.70 22.72 5,623,402 -0.34(-1.49%)
Jan 25, 2013 22.90 23.07 22.73 23.06 3,994,777 +0.25(+1.09%)
Jan 24, 2013 22.49 23.01 22.49 22.82 5,086,267 +0.37(+1.65%)
Jan 23, 2013 22.56 22.65 22.36 22.45 3,266,640 -0.14(-0.64%)
Jan 22, 2013 22.58 22.70 22.44 22.59 4,062,546 -0.08(-0.33%)
Jan 18, 2013 22.57 22.83 22.21 22.67 5,249,298 +0.08(+0.37%)
Jan 17, 2013 22.51 22.61 22.34 22.58 3,237,766 +0.16(+0.71%)
Jan 16, 2013 22.21 22.56 22.03 22.43 4,688,694 +0.10(+0.46%)
Jan 15, 2013 21.61 22.40 21.53 22.32 7,283,124 +0.74(+3.41%)
Jan 14, 2013 21.80 21.93 21.52 21.59 4,101,012 -0.22(-1.01%)
Jan 11, 2013 21.60 21.86 21.51 21.81 6,815,364 +0.25(+1.15%)
Jan 10, 2013 21.75 21.82 21.26 21.56 7,990,767 -0.32(-1.45%)
Jan 09, 2013 21.87 22.01 21.68 21.88 5,884,131 -0.14(-0.62%)
Jan 08, 2013 21.24 22.05 21.13 22.01 11,412,406 +0.56(+2.60%)
Jan 07, 2013 21.92 21.94 21.39 21.46 7,264,476 -0.62(-2.80%)
Jan 04, 2013 22.19 22.40 21.94 22.07 7,715,312 +0.01(+0.03%)
Jan 03, 2013 22.77 22.77 21.40 22.07 20,080,988 +0.50(+2.30%)
Jan 02, 2013 21.50 21.57 21.08 21.57 7,971,067 +0.23(+1.06%)
Dec 31, 2012 20.93 21.36 20.79 21.35 6,620,128 +0.42(+2.00%)
Dec 28, 2012 20.82 21.41 20.52 20.93 6,402,729 -0.09(-0.44%)
Dec 27, 2012 20.86 21.06 20.65 21.02 9,053,853 +0.20(+0.95%)
Dec 26, 2012 21.48 21.57 20.73 20.82 12,179,034 -0.66(-3.09%)
Dec 24, 2012 21.51 21.68 21.44 21.48 3,193,579 +0.00(+0.00%)
Dec 21, 2012 21.48 21.59 21.29 21.48 12,114,503 -0.26(-1.20%)
Dec 20, 2012 22.05 22.05 21.40 21.74 7,997,586 -0.28(-1.27%)
Dec 19, 2012 21.99 22.34 21.92 22.03 7,898,355 +0.10(+0.44%)
Dec 18, 2012 21.70 22.10 21.54 21.93 8,609,093 +0.08(+0.34%)
Dec 17, 2012 21.61 21.85 21.43 21.85 9,741,264 +0.32(+1.46%)
Dec 14, 2012 21.47 21.64 21.46 21.54 6,229,235 -0.01(-0.06%)
Dec 13, 2012 21.52 21.68 21.46 21.55 6,358,489 +0.03(+0.13%)
Dec 12, 2012 21.74 21.78 21.50 21.53 7,946,957 -0.27(-1.23%)
Dec 11, 2012 21.62 22.02 21.42 21.79 12,712,261 +0.64(+3.01%)
Dec 10, 2012 21.59 21.64 20.70 21.16 20,655,586 -0.63(-2.89%)
Dec 07, 2012 21.98 22.02 21.63 21.79 6,260,463 -0.10(-0.47%)
Dec 06, 2012 21.55 21.94 21.29 21.89 9,800,870 +0.10(+0.47%)
Dec 05, 2012 21.32 21.88 21.31 21.79 14,552,792 +0.60(+2.81%)
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.