Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.06 19.33 19.04 19.15 8,080,612 +0.01(+0.04%)
Feb 27, 2013 18.73 19.20 18.70 19.14 11,340,259 +0.43(+2.29%)
Feb 26, 2013 18.86 18.96 18.60 18.71 12,232,109 -0.03(-0.14%)
Feb 25, 2013 19.27 19.28 18.73 18.74 9,398,210 -0.46(-2.38%)
Feb 22, 2013 19.14 19.20 19.01 19.20 7,238,714 +0.19(+0.99%)
Feb 21, 2013 19.11 19.11 18.83 19.01 10,513,757 -0.09(-0.48%)
Feb 20, 2013 19.18 19.27 19.09 19.10 12,220,792 +0.11(+0.59%)
Feb 19, 2013 18.89 19.02 18.73 18.99 11,967,474 +0.07(+0.38%)
Feb 15, 2013 18.76 18.94 18.69 18.92 13,874,193 +0.20(+1.04%)
Feb 14, 2013 18.57 18.76 18.47 18.72 13,000,069 +0.07(+0.37%)
Feb 13, 2013 18.95 18.99 18.59 18.65 15,813,246 -0.19(-1.02%)
Feb 12, 2013 19.08 19.12 18.81 18.84 20,238,444 -0.29(-1.51%)
Feb 11, 2013 19.17 19.18 19.08 19.13 8,725,309 -0.03(-0.18%)
Feb 08, 2013 19.18 19.23 19.07 19.17 10,966,901 +0.06(+0.34%)
Feb 07, 2013 19.48 19.51 19.00 19.10 13,117,727 -0.38(-1.95%)
Feb 06, 2013 19.62 19.85 18.84 19.48 22,942,198 -0.64(-3.16%)
Feb 04, 2013 20.12 20.17 19.97 20.12 7,398,203 -0.08(-0.40%)
Feb 01, 2013 20.39 20.39 20.16 20.20 6,699,431 +0.00(+0.00%)
Jan 31, 2013 19.95 20.26 19.87 20.20 7,131,347 +0.23(+1.14%)
Jan 30, 2013 20.27 20.30 19.93 19.97 6,435,808 -0.34(-1.67%)
Jan 29, 2013 20.13 20.34 20.03 20.31 6,129,890 +0.14(+0.68%)
Jan 28, 2013 20.47 20.47 20.08 20.17 7,793,544 -0.19(-0.92%)
Jan 25, 2013 20.45 20.47 20.16 20.36 6,374,301 -0.05(-0.24%)
Jan 24, 2013 20.25 20.54 20.19 20.41 9,291,957 +0.18(+0.90%)
Jan 23, 2013 19.98 20.30 19.96 20.23 6,145,020 +0.19(+0.93%)
Jan 22, 2013 19.61 20.10 19.59 20.04 11,000,502 +0.45(+2.27%)
Jan 18, 2013 19.63 19.71 19.52 19.59 9,813,274 +0.01(+0.06%)
Jan 17, 2013 19.64 19.79 19.43 19.58 11,766,904 -0.06(-0.33%)
Jan 16, 2013 20.08 20.11 19.61 19.65 10,924,887 -0.54(-2.68%)
Jan 15, 2013 19.91 20.22 19.79 20.19 9,988,145 +0.03(+0.15%)
Jan 14, 2013 20.18 20.27 19.93 20.16 4,233,761 +0.01(+0.04%)
Jan 11, 2013 20.31 20.31 19.98 20.15 5,586,171 -0.17(-0.82%)
Jan 10, 2013 20.17 20.33 20.05 20.32 6,312,964 +0.33(+1.66%)
Jan 09, 2013 19.83 20.06 19.83 19.99 5,637,342 +0.02(+0.11%)
Jan 08, 2013 19.67 19.96 19.62 19.96 8,800,688 +0.23(+1.16%)
Jan 07, 2013 19.73 19.75 19.45 19.74 11,875,542 -0.08(-0.38%)
Jan 04, 2013 20.13 20.23 19.80 19.81 11,487,064 -0.25(-1.25%)
Jan 03, 2013 20.41 20.41 19.84 20.06 13,513,494 -0.52(-2.53%)
Jan 02, 2013 20.55 20.63 20.45 20.58 10,602,321 +0.38(+1.90%)
Dec 31, 2012 19.90 20.23 19.74 20.20 6,711,813 +0.31(+1.55%)
Dec 28, 2012 20.03 20.11 19.87 19.89 6,623,637 -0.29(-1.43%)
Dec 27, 2012 20.39 20.40 19.97 20.18 7,991,092 -0.19(-0.92%)
Dec 26, 2012 20.48 20.57 20.29 20.37 4,687,582 -0.11(-0.52%)
Dec 24, 2012 20.48 20.55 20.43 20.47 1,800,963 -0.01(-0.06%)
Dec 21, 2012 20.70 20.72 20.41 20.49 10,023,692 -0.34(-1.63%)
Dec 20, 2012 20.76 20.83 20.54 20.82 5,609,401 +0.12(+0.59%)
Dec 19, 2012 20.84 20.87 20.65 20.70 8,414,041 -0.10(-0.46%)
Dec 18, 2012 20.59 20.82 20.54 20.80 8,432,561 +0.21(+1.00%)
Dec 17, 2012 20.37 20.60 20.30 20.59 5,472,749 +0.33(+1.62%)
Dec 14, 2012 20.33 20.42 20.22 20.26 6,246,151 -0.07(-0.36%)
Dec 13, 2012 20.62 20.75 20.30 20.34 5,385,949 -0.29(-1.42%)
Dec 12, 2012 20.72 20.91 20.58 20.63 7,495,260 +0.04(+0.18%)
Dec 11, 2012 20.50 20.64 20.40 20.59 7,280,463 +0.20(+0.97%)
Dec 10, 2012 20.33 20.50 20.30 20.39 4,759,640 -0.00(-0.02%)
Dec 07, 2012 20.61 20.70 20.28 20.40 6,320,663 -0.08(-0.41%)
Dec 06, 2012 20.37 20.49 20.11 20.48 6,306,159 +0.08(+0.41%)
Dec 05, 2012 20.08 20.46 20.02 20.40 8,805,970 +0.38(+1.92%)
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.