Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.44 20.44 19.31 19.59 48,850 -0.85(-4.14%)
Mar 27, 2013 20.42 20.86 20.00 20.44 16,836 -0.43(-2.05%)
Mar 26, 2013 21.13 21.35 20.53 20.87 14,653 +0.04(+0.18%)
Mar 25, 2013 20.33 20.85 20.33 20.83 18,072 +0.54(+2.66%)
Mar 22, 2013 20.23 20.37 19.87 20.29 29,534 +0.12(+0.60%)
Mar 21, 2013 20.09 20.29 19.81 20.17 56,331 -0.23(-1.14%)
Mar 20, 2013 20.51 20.54 20.14 20.40 20,565 -0.05(-0.23%)
Mar 19, 2013 20.87 20.92 20.34 20.45 19,850 -0.20(-0.99%)
Mar 18, 2013 20.18 21.06 20.07 20.65 91,818 -0.05(-0.22%)
Mar 15, 2013 20.47 20.96 20.46 20.70 111,061 +0.31(+1.51%)
Mar 14, 2013 20.47 20.56 20.17 20.39 17,526 -0.03(-0.14%)
Mar 13, 2013 20.46 20.51 19.91 20.42 26,241 -0.03(-0.14%)
Mar 12, 2013 19.68 20.95 18.71 20.45 69,263 -0.39(-1.87%)
Mar 11, 2013 20.88 21.46 20.62 20.84 44,860 -0.25(-1.19%)
Mar 08, 2013 21.30 21.43 20.97 21.09 50,669 -0.21(-1.00%)
Mar 07, 2013 21.18 21.53 21.00 21.30 22,342 +0.02(+0.09%)
Mar 06, 2013 21.37 21.67 20.96 21.28 14,796 -0.11(-0.52%)
Mar 05, 2013 21.31 22.10 20.87 21.39 31,523 +0.43(+2.03%)
Mar 04, 2013 21.15 22.22 20.63 20.96 48,888 -0.32(-1.52%)
Mar 01, 2013 21.54 21.54 20.54 21.29 29,215 -0.76(-3.44%)
Feb 28, 2013 22.90 23.14 21.97 22.05 46,785 -0.48(-2.14%)
Feb 27, 2013 21.72 22.70 21.62 22.53 25,401 +0.88(+4.06%)
Feb 26, 2013 22.50 22.79 21.19 21.65 22,825 -0.57(-2.58%)
Feb 25, 2013 23.40 23.50 22.17 22.22 29,132 -0.98(-4.23%)
Feb 22, 2013 22.59 23.33 22.52 23.21 24,977 +0.81(+3.64%)
Feb 21, 2013 22.20 22.53 21.67 22.39 21,237 +0.12(+0.54%)
Feb 20, 2013 23.28 23.44 22.21 22.27 38,409 -1.05(-4.49%)
Feb 19, 2013 22.59 23.60 22.57 23.32 35,069 +0.73(+3.24%)
Feb 15, 2013 22.98 22.98 22.39 22.59 28,217 -0.20(-0.89%)
Feb 14, 2013 21.83 23.37 21.83 22.79 23,335 +0.80(+3.62%)
Feb 13, 2013 21.04 22.04 21.00 21.99 33,886 +1.05(+5.00%)
Feb 12, 2013 21.01 21.31 20.78 20.95 51,693 -0.09(-0.44%)
Feb 11, 2013 20.96 21.21 20.83 21.04 27,291 -0.07(-0.35%)
Feb 08, 2013 20.77 21.34 20.77 21.11 22,979 +0.42(+2.01%)
Feb 07, 2013 20.92 21.34 20.66 20.70 58,359 -0.30(-1.41%)
Feb 06, 2013 20.83 21.70 20.39 20.99 13,945 -0.02(-0.09%)
Feb 04, 2013 21.93 21.94 20.85 21.01 32,193 -0.84(-3.86%)
Feb 01, 2013 21.80 21.96 21.36 21.85 19,181 +0.35(+1.64%)
Jan 31, 2013 20.84 21.63 20.49 21.50 43,986 +0.69(+3.29%)
Jan 30, 2013 22.00 22.00 20.75 20.82 30,027 -1.17(-5.31%)
Jan 29, 2013 21.64 22.22 21.46 21.98 50,461 +0.28(+1.28%)
Jan 28, 2013 21.66 21.80 21.15 21.71 39,298 +0.19(+0.90%)
Jan 25, 2013 22.21 22.21 21.31 21.51 45,527 -0.48(-2.19%)
Jan 24, 2013 22.01 22.35 21.78 21.99 35,662 -0.05(-0.21%)
Jan 23, 2013 22.63 22.63 21.89 22.04 26,575 -0.71(-3.13%)
Jan 22, 2013 21.07 22.92 21.07 22.75 32,743 +0.51(+2.29%)
Jan 18, 2013 22.09 22.28 21.59 22.24 30,231 +0.09(+0.42%)
Jan 17, 2013 21.74 22.30 21.64 22.15 21,345 +0.55(+2.53%)
Jan 16, 2013 22.41 22.63 21.56 21.60 103,614 -0.98(-4.35%)
Jan 15, 2013 22.59 22.84 22.44 22.59 18,798 -0.12(-0.53%)
Jan 14, 2013 22.64 23.04 22.56 22.71 27,169 +0.08(+0.37%)
Jan 11, 2013 22.32 22.74 22.13 22.62 22,472 +0.33(+1.50%)
Jan 10, 2013 22.05 22.44 21.35 22.29 24,566 +0.31(+1.39%)
Jan 09, 2013 21.64 22.20 21.64 21.98 28,629 +0.32(+1.50%)
Jan 08, 2013 21.46 21.71 20.84 21.66 58,395 +0.16(+0.73%)
Jan 07, 2013 22.12 22.68 21.33 21.50 73,883 -0.90(-4.01%)
Jan 04, 2013 22.50 22.73 22.16 22.40 19,685 -0.04(-0.17%)
Jan 03, 2013 23.13 23.23 22.30 22.44 31,118 -0.67(-2.89%)
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.