Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.51 23.85 23.43 23.61 140,084 +0.18(+0.77%)
Feb 27, 2013 22.89 23.69 22.77 23.43 66,930 +0.45(+1.96%)
Feb 26, 2013 23.53 23.53 22.34 22.98 198,119 -0.78(-3.28%)
Feb 22, 2013 23.00 23.82 22.80 23.76 197,484 +0.95(+4.16%)
Feb 21, 2013 21.44 22.84 21.44 22.81 336,990 +1.56(+7.34%)
Feb 20, 2013 21.49 21.98 21.03 21.25 285,012 -0.17(-0.79%)
Feb 19, 2013 22.11 22.21 21.23 21.42 86,448 -0.73(-3.30%)
Feb 15, 2013 22.24 22.24 21.02 22.15 156,943 -0.15(-0.67%)
Feb 14, 2013 21.39 22.59 21.39 22.30 186,634 +0.83(+3.87%)
Feb 13, 2013 21.16 21.54 21.11 21.47 155,105 +0.30(+1.42%)
Feb 12, 2013 20.74 21.39 20.66 21.17 59,732 +0.43(+2.07%)
Feb 11, 2013 21.25 21.33 20.64 20.74 32,199 -0.51(-2.40%)
Feb 08, 2013 21.03 21.40 20.92 21.25 90,565 +0.32(+1.53%)
Feb 07, 2013 20.80 21.00 20.58 20.93 234,388 +0.15(+0.72%)
Feb 06, 2013 19.76 20.90 19.76 20.78 201,769 +1.28(+6.56%)
Feb 04, 2013 20.17 20.34 19.43 19.50 176,896 -0.70(-3.47%)
Feb 01, 2013 19.97 20.29 19.51 20.20 117,935 +0.24(+1.20%)
Jan 31, 2013 19.70 20.10 19.66 19.96 179,890 +0.22(+1.11%)
Jan 30, 2013 19.49 19.80 19.30 19.74 140,338 +0.31(+1.60%)
Jan 29, 2013 19.73 19.73 19.20 19.43 131,145 -0.21(-1.07%)
Jan 28, 2013 19.64 19.89 19.16 19.64 155,540 +0.10(+0.51%)
Jan 25, 2013 19.17 19.56 19.00 19.54 286,036 +0.46(+2.41%)
Jan 24, 2013 18.97 19.16 18.82 19.08 179,957 +0.12(+0.63%)
Jan 23, 2013 18.71 19.03 18.69 18.96 658,204 +0.21(+1.12%)
Jan 22, 2013 18.75 18.80 18.50 18.75 512,216 -0.06(-0.32%)
Jan 18, 2013 18.50 18.89 18.50 18.81 98,038 +0.24(+1.29%)
Jan 17, 2013 18.48 18.94 18.37 18.57 254,384 +0.23(+1.25%)
Jan 16, 2013 18.00 18.40 17.89 18.34 394,860 +0.31(+1.72%)
Jan 15, 2013 18.05 18.22 17.62 18.03 402,298 -0.10(-0.55%)
Jan 14, 2013 18.39 18.39 17.94 18.13 85,381 -0.25(-1.36%)
Jan 11, 2013 18.19 18.48 18.05 18.38 193,373 +0.22(+1.21%)
Jan 10, 2013 18.14 18.20 17.97 18.16 42,465 +0.06(+0.33%)
Jan 09, 2013 18.17 18.27 18.04 18.10 95,026 +0.03(+0.17%)
Jan 08, 2013 17.55 18.13 17.55 18.07 350,933 +0.66(+3.79%)
Jan 07, 2013 17.50 17.65 17.32 17.41 127,055 -0.09(-0.51%)
Jan 04, 2013 17.69 17.78 17.50 17.50 100,140 -0.20(-1.13%)
Jan 03, 2013 17.93 18.12 17.51 17.70 123,356 -0.24(-1.34%)
Jan 02, 2013 18.15 18.25 17.75 17.94 103,789 +0.14(+0.79%)
Dec 31, 2012 17.50 17.90 17.50 17.80 108,877 +0.29(+1.66%)
Dec 28, 2012 17.46 17.64 17.46 17.51 68,571 -0.02(-0.11%)
Dec 27, 2012 17.50 17.60 17.43 17.53 95,681 +0.02(+0.11%)
Dec 26, 2012 17.58 17.73 17.50 17.51 36,847 -0.09(-0.51%)
Dec 24, 2012 17.65 17.77 17.48 17.60 40,263 -0.09(-0.51%)
Dec 21, 2012 17.50 17.86 17.50 17.69 133,206 +0.01(+0.06%)
Dec 20, 2012 17.89 17.89 17.61 17.68 83,419 -0.27(-1.50%)
Dec 19, 2012 18.20 18.20 17.79 17.95 136,508 -0.27(-1.48%)
Dec 18, 2012 18.75 18.95 17.89 18.22 145,188 -0.53(-2.83%)
Dec 17, 2012 18.76 18.91 18.51 18.75 30,017 +0.05(+0.27%)
Dec 14, 2012 18.82 19.00 18.55 18.70 55,254 -0.20(-1.06%)
Dec 13, 2012 18.99 19.17 18.87 18.90 75,346 -0.08(-0.42%)
Dec 12, 2012 18.85 19.04 18.68 18.98 130,662 +0.15(+0.80%)
Dec 11, 2012 18.95 19.00 18.29 18.83 110,748 -0.02(-0.11%)
Dec 10, 2012 18.95 18.96 18.66 18.85 52,493 -0.04(-0.21%)
Dec 07, 2012 19.00 19.19 18.53 18.89 110,024 -0.07(-0.37%)
Dec 06, 2012 18.85 18.99 18.38 18.96 66,535 +0.07(+0.37%)
Dec 05, 2012 18.82 18.95 18.69 18.89 74,967 -0.01(-0.05%)
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.