Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.58 20.65 20.47 20.53 1,829,130 -0.09(-0.42%)
Feb 27, 2013 20.39 20.68 20.38 20.62 1,020,015 +0.20(+1.00%)
Feb 26, 2013 20.34 20.50 20.15 20.41 861,750 +0.17(+0.83%)
Feb 25, 2013 20.60 20.61 20.24 20.24 746,823 -0.25(-1.22%)
Feb 22, 2013 20.51 20.56 20.40 20.49 960,223 +0.09(+0.43%)
Feb 21, 2013 20.58 20.62 20.31 20.41 1,076,285 -0.21(-1.02%)
Feb 20, 2013 20.59 20.86 20.56 20.62 925,999 -0.01(-0.06%)
Feb 19, 2013 20.55 20.65 20.46 20.63 1,893,871 +0.12(+0.57%)
Feb 15, 2013 20.64 20.71 20.41 20.51 2,737,403 -0.16(-0.76%)
Feb 14, 2013 20.90 20.94 20.66 20.67 1,096,712 -0.22(-1.03%)
Feb 13, 2013 21.11 21.17 20.60 20.88 3,114,877 -0.33(-1.56%)
Feb 12, 2013 20.90 21.22 20.90 21.22 1,361,092 +0.24(+1.16%)
Feb 11, 2013 21.01 21.04 20.89 20.97 917,526 -0.01(-0.03%)
Feb 08, 2013 20.77 20.99 20.72 20.98 641,109 +0.24(+1.15%)
Feb 07, 2013 20.82 20.84 20.70 20.74 620,182 -0.07(-0.34%)
Feb 06, 2013 20.74 20.87 20.70 20.81 859,734 -0.02(-0.08%)
Feb 04, 2013 20.60 20.83 20.49 20.83 849,672 +0.15(+0.70%)
Feb 01, 2013 20.80 20.80 20.50 20.68 1,439,943 +0.08(+0.37%)
Jan 31, 2013 20.55 20.72 20.44 20.61 2,221,279 +0.05(+0.25%)
Jan 30, 2013 20.65 20.66 20.45 20.55 1,204,333 -0.08(-0.39%)
Jan 29, 2013 20.63 20.69 20.55 20.63 1,142,210 +0.07(+0.34%)
Jan 28, 2013 20.58 20.60 20.27 20.56 1,191,224 +0.03(+0.14%)
Jan 25, 2013 20.52 20.59 20.43 20.54 897,873 +0.07(+0.34%)
Jan 24, 2013 20.41 20.52 20.29 20.47 1,344,448 +0.02(+0.11%)
Jan 23, 2013 20.43 20.49 20.35 20.44 729,374 -0.02(-0.11%)
Jan 22, 2013 20.31 20.49 20.29 20.47 1,024,646 +0.20(+0.97%)
Jan 18, 2013 20.27 20.29 20.12 20.27 2,070,021 +0.05(+0.23%)
Jan 17, 2013 20.34 20.35 20.15 20.22 1,225,069 -0.04(-0.20%)
Jan 16, 2013 20.29 20.37 20.22 20.26 1,286,657 -0.09(-0.45%)
Jan 15, 2013 20.33 20.36 20.18 20.36 1,144,153 +0.09(+0.43%)
Jan 14, 2013 20.19 20.30 20.12 20.27 650,746 +0.05(+0.23%)
Jan 11, 2013 20.15 20.29 20.04 20.22 940,135 +0.02(+0.11%)
Jan 10, 2013 20.19 20.22 20.05 20.20 812,835 +0.06(+0.32%)
Jan 09, 2013 20.07 20.23 20.00 20.14 805,783 +0.14(+0.69%)
Jan 08, 2013 20.01 20.03 19.88 20.00 796,827 +0.02(+0.09%)
Jan 07, 2013 19.90 20.04 19.80 19.98 1,113,790 +0.12(+0.58%)
Jan 04, 2013 19.33 19.87 19.33 19.86 2,401,547 -0.06(-0.32%)
Jan 03, 2013 19.92 20.06 19.80 19.93 997,942 -0.02(-0.12%)
Jan 02, 2013 20.01 20.04 19.88 19.95 1,089,309 +0.20(+1.02%)
Dec 31, 2012 19.70 19.83 19.64 19.75 382,458 +0.01(+0.06%)
Dec 28, 2012 19.77 19.92 19.67 19.74 645,316 -0.17(-0.87%)
Dec 27, 2012 19.63 19.93 19.56 19.91 1,685,154 +0.27(+1.38%)
Dec 26, 2012 19.66 19.73 19.60 19.64 857,461 -0.01(-0.06%)
Dec 24, 2012 19.58 19.75 19.45 19.65 325,371 +0.02(+0.12%)
Dec 21, 2012 19.41 19.73 19.37 19.63 1,553,160 +0.03(+0.15%)
Dec 20, 2012 19.45 19.60 19.40 19.60 717,435 +0.17(+0.86%)
Dec 19, 2012 19.43 19.54 19.39 19.43 996,762 -0.02(-0.12%)
Dec 18, 2012 19.37 19.47 19.27 19.45 1,238,858 +0.05(+0.27%)
Dec 17, 2012 19.71 19.71 19.11 19.40 2,149,623 +0.21(+1.11%)
Dec 14, 2012 19.33 19.33 19.04 19.19 728,857 +0.12(+0.61%)
Dec 13, 2012 19.19 19.25 18.97 19.07 689,638 -0.16(-0.81%)
Dec 12, 2012 19.26 19.30 18.99 19.23 1,166,991 +0.01(+0.03%)
Dec 11, 2012 19.18 19.23 19.12 19.22 713,045 +0.10(+0.54%)
Dec 10, 2012 19.12 19.27 19.04 19.12 564,542 +0.01(+0.03%)
Dec 07, 2012 19.18 19.21 19.05 19.11 926,193 +0.03(+0.15%)
Dec 06, 2012 19.09 19.22 19.02 19.08 990,013 +0.00(+0.00%)
Dec 05, 2012 19.02 19.19 18.89 19.08 1,122,054 +0.01(+0.06%)
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.