Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.62 19.93 19.57 19.90 3,727,216 +0.30(+1.55%)
Mar 27, 2013 19.47 19.66 19.31 19.60 2,372,195 +0.03(+0.13%)
Mar 26, 2013 19.58 19.63 19.41 19.57 2,278,438 +0.04(+0.22%)
Mar 25, 2013 20.00 20.05 19.50 19.53 3,083,739 -0.44(-2.21%)
Mar 22, 2013 19.58 20.00 19.58 19.97 2,718,231 +0.39(+2.01%)
Mar 21, 2013 19.79 19.94 19.55 19.58 2,913,010 -0.38(-1.89%)
Mar 20, 2013 19.79 19.98 19.75 19.96 2,409,700 +0.29(+1.50%)
Mar 19, 2013 19.65 19.84 19.36 19.66 2,484,098 +0.09(+0.47%)
Mar 18, 2013 19.58 19.74 19.45 19.57 2,388,479 -0.13(-0.64%)
Mar 15, 2013 19.65 19.86 19.65 19.70 5,032,055 -0.06(-0.29%)
Mar 14, 2013 19.84 19.84 19.66 19.76 2,220,355 -0.03(-0.14%)
Mar 13, 2013 19.72 19.87 19.61 19.78 2,170,370 +0.06(+0.31%)
Mar 12, 2013 19.85 19.94 19.28 19.72 2,964,411 -0.18(-0.90%)
Mar 11, 2013 19.93 20.04 19.83 19.90 2,318,989 -0.09(-0.43%)
Mar 08, 2013 19.91 20.03 19.77 19.98 3,082,050 +0.17(+0.86%)
Mar 07, 2013 19.94 19.97 19.80 19.81 3,054,325 -0.09(-0.46%)
Mar 06, 2013 19.99 20.15 19.89 19.90 4,601,693 -0.09(-0.46%)
Mar 05, 2013 20.15 20.30 19.95 20.00 5,077,183 -0.09(-0.44%)
Mar 04, 2013 19.98 20.09 19.73 20.08 3,780,340 +0.02(+0.12%)
Mar 01, 2013 20.00 20.22 19.71 20.06 4,449,526 +0.04(+0.21%)
Feb 28, 2013 20.17 20.27 19.92 20.02 3,473,475 -0.26(-1.26%)
Feb 27, 2013 19.76 20.41 19.67 20.27 2,746,002 +0.55(+2.77%)
Feb 26, 2013 19.74 19.98 19.64 19.73 2,827,277 -0.01(-0.04%)
Feb 25, 2013 20.12 20.20 19.73 19.74 3,438,557 -0.22(-1.11%)
Feb 22, 2013 19.86 20.04 19.81 19.96 3,107,799 +0.22(+1.14%)
Feb 21, 2013 20.18 20.22 19.71 19.73 4,927,881 -0.50(-2.49%)
Feb 20, 2013 20.63 20.70 20.22 20.24 3,839,625 -0.38(-1.86%)
Feb 19, 2013 20.52 20.65 20.39 20.62 3,811,219 +0.16(+0.80%)
Feb 15, 2013 20.38 20.69 20.38 20.46 6,224,422 +0.10(+0.51%)
Feb 14, 2013 20.17 20.44 20.10 20.35 4,470,800 +0.19(+0.93%)
Feb 13, 2013 19.91 20.19 19.86 20.16 3,416,248 +0.39(+1.97%)
Feb 12, 2013 19.69 19.93 19.68 19.77 3,664,602 +0.10(+0.51%)
Feb 11, 2013 19.66 19.77 19.58 19.67 2,586,178 +0.02(+0.10%)
Feb 08, 2013 19.41 19.74 19.34 19.65 3,656,865 +0.34(+1.75%)
Feb 07, 2013 19.39 19.48 19.21 19.32 2,957,331 -0.07(-0.36%)
Feb 06, 2013 19.29 19.48 19.28 19.39 3,426,216 +0.14(+0.75%)
Feb 04, 2013 19.60 19.62 19.20 19.24 4,125,445 -0.40(-2.03%)
Feb 01, 2013 19.35 19.68 19.29 19.64 4,587,612 +0.38(+1.97%)
Jan 31, 2013 19.14 19.39 18.92 19.26 8,673,747 +0.10(+0.55%)
Jan 30, 2013 19.22 19.29 19.02 19.16 4,627,177 +0.00(+0.00%)
Jan 29, 2013 18.93 19.19 18.88 19.16 3,775,376 +0.15(+0.81%)
Jan 28, 2013 18.99 19.04 18.86 19.00 3,322,862 +0.06(+0.31%)
Jan 25, 2013 18.80 18.96 18.69 18.95 3,953,397 +0.15(+0.82%)
Jan 24, 2013 18.48 18.97 18.40 18.79 3,700,819 +0.36(+1.97%)
Jan 23, 2013 18.50 18.56 18.31 18.43 5,066,150 -0.09(-0.50%)
Jan 22, 2013 18.71 18.74 18.43 18.52 6,272,648 -0.29(-1.52%)
Jan 18, 2013 18.05 18.81 17.99 18.81 10,062,112 +0.65(+3.60%)
Jan 17, 2013 18.67 18.87 17.69 18.15 13,420,510 -0.03(-0.19%)
Jan 16, 2013 18.17 18.28 18.04 18.19 4,799,082 -0.02(-0.09%)
Jan 15, 2013 17.87 18.31 17.87 18.20 5,613,585 +0.22(+1.23%)
Jan 14, 2013 18.06 18.15 17.93 17.98 3,274,024 -0.01(-0.07%)
Jan 11, 2013 18.07 18.15 17.92 17.99 5,008,665 +0.00(+0.00%)
Jan 10, 2013 18.18 18.19 17.92 17.99 6,731,662 -0.41(-2.21%)
Jan 09, 2013 18.42 18.53 18.36 18.40 4,790,425 -0.00(-0.02%)
Jan 08, 2013 18.51 18.52 18.24 18.40 3,469,590 -0.10(-0.54%)
Jan 07, 2013 18.47 18.52 18.40 18.50 3,211,848 -0.08(-0.45%)
Jan 04, 2013 18.66 18.66 18.45 18.59 4,410,674 +0.02(+0.12%)
Jan 03, 2013 18.57 18.85 18.48 18.57 3,958,012 +0.06(+0.31%)
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.