Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.84 20.94 20.58 20.68 3,362,398 -0.26(-1.26%)
Feb 27, 2013 20.41 21.08 20.32 20.94 2,658,189 +0.56(+2.77%)
Feb 26, 2013 20.39 20.64 20.28 20.38 2,736,864 -0.01(-0.04%)
Feb 25, 2013 20.78 20.86 20.38 20.39 3,328,596 -0.23(-1.11%)
Feb 22, 2013 20.52 20.70 20.47 20.62 3,008,416 +0.23(+1.14%)
Feb 21, 2013 20.85 20.89 20.36 20.38 4,770,293 -0.52(-2.49%)
Feb 20, 2013 21.31 21.38 20.89 20.90 3,716,839 -0.40(-1.86%)
Feb 19, 2013 21.20 21.33 21.07 21.30 3,689,341 +0.17(+0.80%)
Feb 15, 2013 21.05 21.37 21.05 21.13 6,025,373 +0.11(+0.51%)
Feb 14, 2013 20.84 21.11 20.76 21.02 4,327,830 +0.19(+0.93%)
Feb 13, 2013 20.57 20.86 20.51 20.83 3,307,001 +0.40(+1.97%)
Feb 12, 2013 20.34 20.59 20.33 20.43 3,547,413 +0.10(+0.51%)
Feb 11, 2013 20.31 20.43 20.22 20.32 2,503,475 +0.02(+0.10%)
Feb 08, 2013 20.05 20.39 19.98 20.30 3,539,923 +0.35(+1.75%)
Feb 07, 2013 20.03 20.12 19.85 19.96 2,862,760 -0.07(-0.36%)
Feb 06, 2013 19.93 20.12 19.92 20.03 3,316,650 +0.15(+0.75%)
Feb 04, 2013 20.24 20.27 19.83 19.88 3,993,519 -0.41(-2.03%)
Feb 01, 2013 19.99 20.33 19.93 20.29 4,440,906 +0.39(+1.97%)
Jan 31, 2013 19.77 20.03 19.55 19.90 8,396,372 +0.11(+0.55%)
Jan 30, 2013 19.86 19.92 19.65 19.79 4,479,206 -0.02(-0.10%)
Jan 29, 2013 19.57 19.84 19.52 19.81 3,650,949 +0.16(+0.81%)
Jan 28, 2013 19.63 19.69 19.50 19.65 3,213,349 +0.06(+0.31%)
Jan 25, 2013 19.44 19.60 19.33 19.59 3,823,103 +0.16(+0.82%)
Jan 24, 2013 19.11 19.61 19.03 19.43 3,578,849 +0.38(+1.97%)
Jan 23, 2013 19.13 19.19 18.93 19.05 4,899,183 -0.10(-0.50%)
Jan 22, 2013 19.34 19.38 19.05 19.15 6,065,918 -0.30(-1.52%)
Jan 18, 2013 18.67 19.45 18.60 19.45 9,730,490 +0.68(+3.60%)
Jan 17, 2013 19.31 19.51 18.29 18.77 12,978,204 -0.04(-0.19%)
Jan 16, 2013 18.79 18.90 18.66 18.81 4,640,916 -0.02(-0.09%)
Jan 15, 2013 18.48 18.93 18.48 18.82 5,428,576 +0.23(+1.23%)
Jan 14, 2013 18.67 18.77 18.54 18.59 3,166,120 -0.01(-0.06%)
Jan 11, 2013 18.68 18.77 18.53 18.61 4,843,592 +0.00(+0.00%)
Jan 10, 2013 18.80 18.81 18.53 18.61 6,509,803 -0.42(-2.21%)
Jan 09, 2013 19.04 19.16 18.99 19.03 4,632,544 -0.00(-0.02%)
Jan 08, 2013 19.14 19.15 18.86 19.03 3,355,241 -0.10(-0.54%)
Jan 07, 2013 19.10 19.15 19.02 19.13 3,105,994 -0.09(-0.45%)
Jan 04, 2013 19.29 19.29 19.08 19.22 4,265,309 +0.02(+0.12%)
Jan 03, 2013 19.20 19.49 19.11 19.20 3,827,566 +0.06(+0.31%)
Jan 02, 2013 19.03 19.17 18.91 19.14 6,243,390 +0.47(+2.53%)
Dec 31, 2012 18.42 18.70 18.31 18.67 4,657,273 +0.19(+1.02%)
Dec 28, 2012 18.44 18.82 18.44 18.48 4,652,280 -0.06(-0.30%)
Dec 27, 2012 18.35 18.60 18.35 18.53 4,691,541 +0.14(+0.74%)
Dec 26, 2012 18.53 18.55 18.36 18.40 3,910,072 -0.15(-0.82%)
Dec 24, 2012 18.35 18.55 18.35 18.55 2,430,865 +0.11(+0.61%)
Dec 21, 2012 17.79 18.48 17.37 18.44 12,678,148 +0.42(+2.35%)
Dec 20, 2012 17.86 18.03 17.68 18.01 4,394,666 +0.21(+1.17%)
Dec 19, 2012 17.84 18.00 17.70 17.81 5,630,347 -0.05(-0.29%)
Dec 18, 2012 17.53 17.87 17.36 17.86 6,515,991 +0.37(+2.13%)
Dec 17, 2012 17.32 17.49 17.25 17.49 4,858,555 +0.23(+1.35%)
Dec 14, 2012 17.11 17.29 17.10 17.25 4,202,334 +0.06(+0.33%)
Dec 13, 2012 17.18 17.32 17.17 17.20 4,251,049 -0.01(-0.07%)
Dec 12, 2012 17.25 17.31 17.17 17.21 5,593,462 -0.00(-0.02%)
Dec 11, 2012 16.88 17.36 16.83 17.21 6,920,211 +0.39(+2.31%)
Dec 10, 2012 16.83 16.97 16.76 16.83 3,720,377 -0.03(-0.17%)
Dec 07, 2012 16.79 16.97 16.69 16.85 4,362,447 +0.14(+0.86%)
Dec 06, 2012 16.85 16.86 16.55 16.71 5,952,458 +0.10(+0.58%)
Dec 05, 2012 16.75 16.80 16.43 16.61 4,031,464 -0.17(-1.04%)
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.