Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.17 29.19 28.06 28.28 137,780 +0.98(+3.59%)
Feb 27, 2013 29.69 29.98 27.17 27.30 166,779 -2.24(-7.58%)
Feb 26, 2013 30.35 30.99 29.32 29.53 334,947 +1.03(+3.62%)
Feb 22, 2013 25.03 28.62 25.03 28.50 246,405 +4.17(+17.15%)
Feb 21, 2013 23.02 24.58 22.66 24.33 119,107 +1.39(+6.05%)
Feb 20, 2013 22.14 23.38 22.12 22.94 26,785 +0.69(+3.08%)
Feb 19, 2013 21.83 22.46 21.81 22.26 7,550 +0.34(+1.54%)
Feb 15, 2013 21.71 21.92 21.57 21.92 23,885 +0.16(+0.72%)
Feb 14, 2013 21.82 21.93 21.16 21.76 10,126 -0.05(-0.24%)
Feb 13, 2013 21.30 21.86 21.22 21.81 12,405 +0.69(+3.24%)
Feb 12, 2013 22.33 22.36 20.83 21.13 132,525 -1.26(-5.62%)
Feb 11, 2013 21.86 22.50 21.71 22.39 35,241 +0.49(+2.26%)
Feb 08, 2013 21.96 22.06 21.58 21.89 36,061 +0.11(+0.52%)
Feb 07, 2013 21.79 21.88 21.51 21.78 11,897 +0.05(+0.24%)
Feb 06, 2013 21.69 21.84 21.55 21.73 16,672 -0.12(-0.56%)
Feb 04, 2013 21.94 22.00 21.70 21.85 36,837 -0.20(-0.90%)
Feb 01, 2013 21.93 22.12 21.49 22.05 32,408 +0.16(+0.75%)
Jan 31, 2013 21.38 21.93 20.84 21.88 57,256 +0.44(+2.06%)
Jan 30, 2013 21.98 21.98 21.35 21.44 28,830 -0.49(-2.25%)
Jan 29, 2013 21.13 21.98 21.13 21.94 73,990 +0.71(+3.35%)
Jan 28, 2013 21.36 21.82 21.11 21.22 52,847 -0.17(-0.81%)
Jan 25, 2013 20.76 21.57 20.43 21.40 67,390 +0.75(+3.66%)
Jan 24, 2013 21.86 22.43 20.22 20.64 164,402 -1.19(-5.44%)
Jan 23, 2013 22.08 22.84 21.48 21.83 62,445 -0.42(-1.87%)
Jan 22, 2013 22.28 22.44 22.02 22.25 19,125 +0.01(+0.04%)
Jan 18, 2013 22.77 22.85 22.12 22.24 55,244 -0.66(-2.88%)
Jan 17, 2013 22.64 22.98 21.77 22.90 46,334 +0.46(+2.05%)
Jan 16, 2013 22.98 23.70 22.34 22.44 55,780 -0.56(-2.45%)
Jan 15, 2013 23.31 23.31 22.81 23.00 31,424 -0.36(-1.56%)
Jan 14, 2013 24.08 24.29 23.28 23.37 60,043 -0.85(-3.51%)
Jan 11, 2013 23.31 24.46 23.31 24.22 70,592 +0.87(+3.71%)
Jan 10, 2013 23.17 23.42 22.72 23.35 45,280 +0.29(+1.24%)
Jan 09, 2013 22.46 23.21 22.34 23.06 76,813 +0.66(+2.94%)
Jan 08, 2013 22.59 22.88 21.86 22.40 37,396 -0.25(-1.11%)
Jan 07, 2013 22.41 22.91 22.14 22.66 28,727 +0.31(+1.40%)
Jan 04, 2013 22.66 22.85 21.82 22.34 96,157 -0.09(-0.39%)
Jan 03, 2013 23.05 23.18 22.38 22.43 51,729 -0.42(-1.82%)
Jan 02, 2013 23.18 23.65 22.57 22.85 154,671 +0.29(+1.31%)
Dec 31, 2012 21.81 22.62 21.60 22.55 119,004 +0.61(+2.77%)
Dec 28, 2012 21.26 22.11 21.26 21.94 44,471 +0.65(+3.05%)
Dec 27, 2012 20.30 21.67 20.06 21.29 74,895 +1.05(+5.18%)
Dec 26, 2012 20.53 20.64 19.95 20.24 48,229 -0.21(-1.02%)
Dec 24, 2012 20.63 20.63 20.21 20.45 34,085 -0.29(-1.38%)
Dec 21, 2012 20.85 21.10 20.05 20.74 686,960 -0.29(-1.40%)
Dec 20, 2012 21.66 21.99 20.93 21.03 144,041 -0.73(-3.35%)
Dec 19, 2012 21.97 22.54 21.51 21.76 129,179 -0.36(-1.61%)
Dec 18, 2012 21.46 22.52 21.40 22.12 76,264 +0.61(+2.82%)
Dec 17, 2012 22.27 22.27 21.27 21.51 98,104 -0.86(-3.84%)
Dec 14, 2012 22.32 22.46 21.92 22.37 14,720 +0.12(+0.55%)
Dec 13, 2012 22.36 22.79 21.58 22.25 38,589 -0.03(-0.16%)
Dec 12, 2012 22.31 22.83 22.12 22.28 70,396 +0.10(+0.47%)
Dec 11, 2012 22.59 23.14 22.12 22.18 41,877 -0.53(-2.33%)
Dec 10, 2012 21.84 23.65 21.74 22.71 72,502 +0.47(+2.11%)
Dec 07, 2012 21.47 22.29 21.22 22.24 28,951 +1.08(+5.08%)
Dec 06, 2012 21.07 21.51 20.90 21.16 46,014 -0.22(-1.01%)
Dec 05, 2012 22.19 22.19 20.53 21.38 220,565 -0.49(-2.26%)
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.