Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.06 22.19 22.03 22.15 4,488 +0.08(+0.35%)
Feb 27, 2013 22.09 22.10 22.07 22.07 1,412 +0.33(+1.51%)
Feb 26, 2013 21.58 21.74 21.58 21.74 781 -0.20(-0.92%)
Feb 22, 2013 21.90 21.99 21.89 21.94 470 +0.12(+0.53%)
Feb 21, 2013 22.01 22.01 21.64 21.83 2,473 -0.27(-1.22%)
Feb 20, 2013 22.55 22.55 22.10 22.10 3,558 -0.40(-1.78%)
Feb 19, 2013 22.50 22.50 22.50 22.50 310 +0.07(+0.32%)
Feb 15, 2013 22.46 22.46 22.42 22.43 1,820 -0.05(-0.21%)
Feb 14, 2013 22.47 22.48 22.47 22.48 653 +0.17(+0.75%)
Feb 13, 2013 22.37 22.39 22.25 22.31 27,934 -0.03(-0.14%)
Feb 12, 2013 22.19 22.34 22.15 22.34 8,252 +0.27(+1.21%)
Feb 11, 2013 22.02 22.19 22.01 22.07 9,950 -0.12(-0.53%)
Feb 08, 2013 22.20 22.25 22.19 22.19 850 +0.11(+0.52%)
Feb 07, 2013 22.12 22.12 22.08 22.08 1,032 -0.03(-0.14%)
Feb 06, 2013 22.09 22.11 21.91 22.11 2,629 +0.26(+1.19%)
Feb 04, 2013 21.98 22.03 21.46 21.85 2,823 -0.28(-1.27%)
Feb 01, 2013 22.19 22.19 22.13 22.13 760 +0.20(+0.93%)
Jan 31, 2013 21.94 21.95 21.84 21.92 1,279 +0.15(+0.67%)
Jan 30, 2013 22.05 22.05 21.78 21.78 2,462 -0.26(-1.18%)
Jan 29, 2013 22.07 22.11 22.02 22.04 6,433 -0.05(-0.21%)
Jan 28, 2013 22.12 22.12 22.08 22.09 11,279 -0.06(-0.27%)
Jan 25, 2013 22.02 22.15 22.02 22.15 3,011 +0.15(+0.70%)
Jan 24, 2013 21.91 21.99 21.91 21.99 422 +0.23(+1.07%)
Jan 23, 2013 21.83 21.83 21.76 21.76 2,531 -0.03(-0.16%)
Jan 22, 2013 21.69 21.83 21.67 21.79 1,628 +0.14(+0.65%)
Jan 18, 2013 21.59 21.65 21.58 21.65 1,805 +0.01(+0.04%)
Jan 17, 2013 21.49 21.64 21.49 21.64 2,261 +0.27(+1.27%)
Jan 16, 2013 21.31 21.37 21.31 21.37 697 +0.00(+0.00%)
Jan 15, 2013 21.17 21.37 21.17 21.37 612 +0.07(+0.32%)
Jan 14, 2013 21.40 21.41 21.31 21.31 767 -0.07(-0.32%)
Jan 12, 2013 21.24 21.37 21.24 21.37 2,580 +0.00(+0.00%)
Jan 11, 2013 21.24 21.37 21.24 21.37 2,580 +0.07(+0.33%)
Jan 10, 2013 21.27 21.33 21.27 21.30 749 -0.02(-0.10%)
Jan 09, 2013 21.31 21.33 21.31 21.33 517 +0.16(+0.78%)
Jan 08, 2013 21.40 21.40 21.07 21.16 1,040 -0.01(-0.05%)
Jan 07, 2013 21.06 21.21 21.06 21.17 3,039 -0.12(-0.54%)
Jan 04, 2013 21.29 21.29 21.29 21.29 113 +0.17(+0.82%)
Jan 03, 2013 21.00 21.25 21.00 21.11 2,980 -0.01(-0.04%)
Jan 02, 2013 21.19 21.19 20.97 21.12 41,657 +0.53(+2.58%)
Dec 31, 2012 20.16 20.59 20.15 20.59 6,753 +0.22(+1.09%)
Dec 28, 2012 20.27 20.37 20.27 20.37 1,137 +0.16(+0.77%)
Dec 27, 2012 20.22 20.25 20.09 20.21 3,571 -0.11(-0.52%)
Dec 26, 2012 20.38 20.44 20.29 20.32 6,175 -0.20(-0.99%)
Dec 24, 2012 20.52 20.52 20.45 20.52 6,117 +0.08(+0.38%)
Dec 21, 2012 20.59 20.59 20.45 20.45 1,733 -0.31(-1.49%)
Dec 20, 2012 20.75 20.75 20.75 20.75 500 +0.16(+0.80%)
Dec 19, 2012 20.63 20.74 20.59 20.59 9,121 +0.06(+0.28%)
Dec 18, 2012 20.26 20.61 20.26 20.53 2,196 +0.29(+1.41%)
Dec 17, 2012 20.05 20.25 20.02 20.25 2,143 +0.26(+1.28%)
Dec 14, 2012 20.01 20.12 19.98 19.99 3,850 -0.13(-0.62%)
Dec 13, 2012 20.00 20.17 20.00 20.12 3,679 -0.18(-0.90%)
Dec 12, 2012 20.37 20.40 20.24 20.30 5,108 +0.06(+0.31%)
Dec 11, 2012 20.31 20.34 20.24 20.24 1,562 +0.06(+0.32%)
Dec 10, 2012 20.18 20.18 20.17 20.17 7,753 +0.13(+0.67%)
Dec 07, 2012 20.06 20.17 20.04 20.04 2,850 -0.03(-0.16%)
Dec 06, 2012 20.14 20.15 20.07 20.07 1,962 -0.12(-0.60%)
Dec 05, 2012 20.07 20.19 20.07 20.19 1,469 -0.07(-0.33%)
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.