Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.10 21.36 20.96 21.13 13,286,541 +0.01(+0.03%)
Feb 27, 2013 20.57 21.12 20.57 21.12 8,298,260 +0.48(+2.35%)
Feb 26, 2013 20.63 20.79 20.46 20.64 6,202,497 -0.45(-2.14%)
Feb 22, 2013 20.98 21.12 20.90 21.09 3,705,528 +0.15(+0.74%)
Feb 21, 2013 21.15 21.15 20.83 20.94 7,249,839 -0.23(-1.08%)
Feb 20, 2013 21.34 21.40 21.15 21.16 8,663,501 -0.17(-0.77%)
Feb 19, 2013 21.39 21.54 21.27 21.33 6,754,877 -0.06(-0.27%)
Feb 15, 2013 21.41 21.57 21.33 21.39 6,766,442 -0.03(-0.13%)
Feb 14, 2013 21.44 21.53 21.30 21.41 5,105,332 -0.13(-0.61%)
Feb 13, 2013 21.56 21.61 21.48 21.55 3,467,866 +0.03(+0.16%)
Feb 12, 2013 21.43 21.56 21.29 21.51 4,692,498 +0.05(+0.24%)
Feb 11, 2013 21.41 21.52 21.37 21.46 5,135,800 +0.03(+0.13%)
Feb 08, 2013 21.50 21.76 21.32 21.43 11,212,452 -0.10(-0.45%)
Feb 07, 2013 21.31 21.62 21.27 21.53 8,741,124 +0.29(+1.34%)
Feb 06, 2013 21.23 21.36 21.19 21.24 17,966,804 +0.39(+1.89%)
Feb 04, 2013 21.32 21.36 20.84 20.85 9,637,797 -0.52(-2.43%)
Feb 01, 2013 21.51 21.53 21.23 21.37 12,705,105 +0.02(+0.08%)
Jan 31, 2013 21.57 21.57 21.23 21.35 16,021,960 -0.15(-0.72%)
Jan 30, 2013 21.31 21.78 21.28 21.51 10,935,198 +0.25(+1.15%)
Jan 29, 2013 21.31 21.39 21.19 21.26 23,408,402 -0.13(-0.61%)
Jan 28, 2013 21.40 21.51 21.28 21.39 24,564,816 +0.16(+0.75%)
Jan 25, 2013 21.39 21.49 21.17 21.23 23,113,192 +0.01(+0.05%)
Jan 24, 2013 21.47 21.57 21.20 21.22 4,570,050 -0.20(-0.93%)
Jan 23, 2013 21.56 21.59 21.34 21.42 6,923,502 -0.12(-0.56%)
Jan 22, 2013 21.28 21.55 21.27 21.54 7,578,244 +0.22(+1.02%)
Jan 18, 2013 21.31 21.32 20.90 21.32 8,243,047 +0.10(+0.46%)
Jan 17, 2013 21.16 21.49 21.11 21.23 10,742,842 +0.36(+1.75%)
Jan 16, 2013 20.88 20.99 20.83 20.86 7,699,997 -0.14(-0.65%)
Jan 15, 2013 21.00 21.04 20.91 21.00 5,210,718 -0.06(-0.27%)
Jan 14, 2013 21.13 21.23 21.04 21.06 5,743,039 -0.07(-0.32%)
Jan 11, 2013 21.27 21.27 21.06 21.12 6,516,307 -0.02(-0.11%)
Jan 10, 2013 21.27 21.30 21.05 21.15 9,725,099 -0.01(-0.05%)
Jan 09, 2013 21.30 21.30 21.05 21.16 7,122,638 -0.13(-0.59%)
Jan 08, 2013 21.24 21.29 21.09 21.28 6,377,784 +0.01(+0.05%)
Jan 07, 2013 20.91 21.28 20.87 21.27 8,967,271 +0.35(+1.66%)
Jan 04, 2013 21.08 21.10 20.84 20.92 9,386,101 -0.15(-0.73%)
Jan 03, 2013 20.85 21.14 20.85 21.08 9,780,513 +0.26(+1.23%)
Jan 02, 2013 20.56 20.84 20.14 20.82 9,810,864 +0.68(+3.40%)
Dec 31, 2012 19.74 20.14 19.66 20.14 4,823,378 +0.40(+2.05%)
Dec 28, 2012 19.70 19.94 19.66 19.73 4,843,396 -0.09(-0.43%)
Dec 27, 2012 19.85 19.97 19.55 19.82 5,083,832 +0.01(+0.06%)
Dec 26, 2012 20.01 20.09 19.69 19.81 4,533,713 -0.16(-0.80%)
Dec 24, 2012 20.08 20.17 19.95 19.97 2,443,617 -0.18(-0.88%)
Dec 21, 2012 20.02 20.23 19.78 20.14 8,878,302 -0.07(-0.37%)
Dec 20, 2012 20.10 20.22 19.98 20.22 6,912,900 +0.13(+0.65%)
Dec 19, 2012 20.16 20.23 19.96 20.09 7,219,188 -0.03(-0.14%)
Dec 18, 2012 19.68 20.17 19.61 20.12 20,586,498 +0.47(+2.41%)
Dec 17, 2012 19.28 19.65 19.27 19.64 9,173,100 +0.42(+2.19%)
Dec 14, 2012 19.21 19.36 19.13 19.22 7,143,724 -0.05(-0.24%)
Dec 13, 2012 19.20 19.37 18.99 19.27 7,784,817 +0.05(+0.24%)
Dec 12, 2012 19.24 19.37 19.11 19.22 10,565,401 +0.05(+0.27%)
Dec 11, 2012 19.21 19.23 18.99 19.17 7,475,856 -0.01(-0.06%)
Dec 10, 2012 19.15 19.35 19.12 19.18 6,278,150 +0.04(+0.21%)
Dec 07, 2012 19.25 19.40 19.13 19.14 9,842,122 -0.03(-0.15%)
Dec 06, 2012 19.32 19.38 19.16 19.17 8,484,333 -0.11(-0.59%)
Dec 05, 2012 19.40 19.45 19.22 19.28 7,643,765 -0.05(-0.27%)
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.