Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.58 20.93 20.41 20.61 13,582,594 -0.19(-0.91%)
Feb 27, 2013 20.34 20.94 20.28 20.80 17,278,994 +0.43(+2.12%)
Feb 26, 2013 20.23 20.38 19.88 20.37 17,605,762 -0.21(-1.03%)
Feb 22, 2013 20.04 20.59 19.97 20.58 12,234,919 +0.46(+2.26%)
Feb 21, 2013 20.51 20.53 19.99 20.12 18,295,916 -0.45(-2.18%)
Feb 20, 2013 21.11 21.11 20.53 20.57 9,546,653 -0.44(-2.10%)
Feb 19, 2013 21.02 21.10 20.84 21.01 9,341,459 -0.06(-0.29%)
Feb 15, 2013 20.94 21.19 20.66 21.07 16,942,880 +0.01(+0.04%)
Feb 14, 2013 21.82 22.29 21.00 21.06 25,328,514 -0.70(-3.21%)
Feb 13, 2013 21.82 21.92 21.59 21.76 12,228,042 +0.09(+0.42%)
Feb 12, 2013 21.58 21.82 21.44 21.67 9,452,637 +0.02(+0.07%)
Feb 11, 2013 21.64 21.75 21.52 21.66 7,363,815 -0.03(-0.14%)
Feb 08, 2013 21.66 21.81 21.63 21.69 8,322,213 +0.08(+0.35%)
Feb 07, 2013 21.77 21.95 21.28 21.61 13,823,619 -0.04(-0.18%)
Feb 06, 2013 21.52 21.71 21.42 21.65 9,235,222 +0.43(+2.00%)
Feb 04, 2013 21.17 21.41 21.16 21.22 8,575,041 -0.16(-0.75%)
Feb 01, 2013 21.55 21.63 21.32 21.38 14,113,825 +0.06(+0.28%)
Jan 31, 2013 21.10 21.36 20.96 21.32 11,442,588 +0.11(+0.54%)
Jan 30, 2013 21.47 21.75 21.08 21.21 14,794,838 -0.39(-1.79%)
Jan 29, 2013 21.86 21.88 21.37 21.60 17,207,034 -0.29(-1.32%)
Jan 28, 2013 22.05 22.13 21.72 21.88 9,271,951 -0.18(-0.83%)
Jan 25, 2013 21.98 22.14 21.92 22.07 13,513,990 +0.22(+1.01%)
Jan 24, 2013 21.70 21.99 21.52 21.85 11,064,347 +0.16(+0.73%)
Jan 23, 2013 21.69 21.89 20.21 21.69 14,954,709 -0.05(-0.21%)
Jan 22, 2013 22.16 22.22 21.54 21.73 24,194,406 -0.49(-2.22%)
Jan 18, 2013 22.35 22.42 21.92 22.23 13,167,342 -0.16(-0.71%)
Jan 17, 2013 22.38 22.51 22.16 22.39 15,893,890 +0.14(+0.61%)
Jan 16, 2013 22.45 22.57 21.88 22.25 37,279,720 -0.98(-4.22%)
Jan 15, 2013 22.86 23.29 22.73 23.23 9,876,786 +0.21(+0.89%)
Jan 14, 2013 22.89 23.07 22.69 23.02 8,717,580 -0.02(-0.10%)
Jan 11, 2013 23.06 23.23 22.86 23.05 9,040,853 -0.06(-0.26%)
Jan 10, 2013 22.99 23.11 22.61 23.11 15,959,838 +0.36(+1.57%)
Jan 09, 2013 22.45 22.99 22.44 22.75 17,574,714 +0.46(+2.04%)
Jan 08, 2013 22.51 22.66 22.05 22.29 13,725,874 -0.22(-0.98%)
Jan 07, 2013 22.50 22.67 22.24 22.51 11,046,433 -0.15(-0.67%)
Jan 04, 2013 22.58 22.67 22.19 22.67 10,627,462 +0.03(+0.13%)
Jan 03, 2013 22.05 22.95 21.89 22.64 30,172,486 +0.52(+2.37%)
Jan 02, 2013 22.13 22.16 21.73 22.11 20,553,684 +0.23(+1.04%)
Dec 31, 2012 21.07 21.94 20.97 21.88 17,377,234 +0.74(+3.52%)
Dec 28, 2012 21.00 21.21 20.91 21.14 6,762,627 -0.08(-0.39%)
Dec 27, 2012 21.06 21.25 20.82 21.22 12,345,699 +0.26(+1.23%)
Dec 26, 2012 20.97 21.22 20.87 20.97 9,229,565 -0.03(-0.14%)
Dec 24, 2012 20.73 21.06 20.73 21.00 6,426,432 +0.26(+1.24%)
Dec 21, 2012 20.30 20.78 20.15 20.74 11,559,411 -0.02(-0.07%)
Dec 20, 2012 20.50 20.86 20.40 20.75 20,625,234 +0.12(+0.59%)
Dec 19, 2012 20.83 21.18 20.39 20.63 72,281,832 +1.28(+6.63%)
Dec 18, 2012 18.96 19.39 18.83 19.35 12,502,191 +0.49(+2.58%)
Dec 17, 2012 18.73 18.90 18.71 18.86 9,393,033 +0.18(+0.98%)
Dec 14, 2012 19.04 19.06 18.52 18.68 12,727,415 -0.39(-2.03%)
Dec 13, 2012 19.40 19.61 18.90 19.07 10,192,861 -0.39(-1.99%)
Dec 12, 2012 19.39 19.79 19.31 19.46 11,059,849 +0.14(+0.71%)
Dec 11, 2012 19.21 19.36 19.06 19.32 7,521,125 +0.13(+0.67%)
Dec 10, 2012 19.02 19.29 19.01 19.19 7,814,319 +0.07(+0.36%)
Dec 07, 2012 18.80 19.14 18.65 19.12 11,935,543 +0.47(+2.52%)
Dec 06, 2012 18.91 18.98 18.57 18.65 12,783,159 -0.33(-1.72%)
Dec 05, 2012 19.26 19.43 18.93 18.98 10,080,684 -0.31(-1.61%)
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.