Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.82 22.95 22.79 22.91 4,339 +0.08(+0.35%)
Feb 27, 2013 22.85 22.86 22.83 22.83 1,365 +0.34(+1.51%)
Feb 26, 2013 22.32 22.49 22.32 22.49 755 -0.21(-0.92%)
Feb 22, 2013 22.65 22.74 22.64 22.70 455 +0.12(+0.53%)
Feb 21, 2013 22.77 22.77 22.39 22.58 2,391 -0.28(-1.22%)
Feb 20, 2013 23.33 23.33 22.86 22.86 3,440 -0.41(-1.78%)
Feb 19, 2013 23.28 23.28 23.27 23.27 300 +0.07(+0.32%)
Feb 15, 2013 23.24 23.24 23.19 23.20 1,760 -0.05(-0.22%)
Feb 14, 2013 23.24 23.25 23.24 23.25 632 +0.17(+0.75%)
Feb 13, 2013 23.14 23.16 23.02 23.08 27,004 -0.03(-0.14%)
Feb 12, 2013 22.95 23.11 22.91 23.11 7,978 +0.28(+1.21%)
Feb 11, 2013 22.78 22.95 22.77 22.83 9,619 -0.12(-0.53%)
Feb 08, 2013 22.97 23.02 22.96 22.96 822 +0.12(+0.52%)
Feb 07, 2013 22.88 22.88 22.84 22.84 998 -0.03(-0.14%)
Feb 06, 2013 22.85 22.87 22.67 22.87 2,542 +0.27(+1.19%)
Feb 04, 2013 22.74 22.79 22.20 22.60 2,729 -0.29(-1.27%)
Feb 01, 2013 22.96 22.96 22.89 22.89 735 +0.21(+0.93%)
Jan 31, 2013 22.70 22.70 22.59 22.68 1,237 +0.15(+0.67%)
Jan 30, 2013 22.81 22.81 22.53 22.53 2,380 -0.27(-1.18%)
Jan 29, 2013 22.83 22.87 22.78 22.80 6,219 -0.05(-0.21%)
Jan 28, 2013 22.88 22.89 22.84 22.85 10,904 -0.06(-0.27%)
Jan 25, 2013 22.78 22.91 22.78 22.91 2,911 +0.16(+0.70%)
Jan 24, 2013 22.66 22.75 22.66 22.75 408 +0.24(+1.07%)
Jan 23, 2013 22.58 22.58 22.51 22.51 2,447 -0.04(-0.16%)
Jan 22, 2013 22.44 22.58 22.42 22.55 1,574 +0.15(+0.65%)
Jan 18, 2013 22.34 22.40 22.32 22.40 1,745 +0.01(+0.04%)
Jan 17, 2013 22.23 22.39 22.23 22.39 2,186 +0.28(+1.27%)
Jan 16, 2013 22.04 22.11 22.04 22.11 674 +0.00(+0.00%)
Jan 15, 2013 21.90 22.11 21.90 22.11 592 +0.07(+0.32%)
Jan 14, 2013 22.14 22.15 22.04 22.04 742 -0.07(-0.32%)
Jan 12, 2013 21.97 22.11 21.97 22.11 2,495 +0.00(+0.00%)
Jan 11, 2013 21.97 22.11 21.97 22.11 2,495 +0.07(+0.33%)
Jan 10, 2013 22.00 22.07 22.00 22.04 725 -0.02(-0.10%)
Jan 09, 2013 22.04 22.06 22.04 22.06 500 +0.17(+0.78%)
Jan 08, 2013 22.14 22.14 21.79 21.89 1,006 -0.01(-0.05%)
Jan 07, 2013 21.79 21.94 21.79 21.90 2,938 -0.12(-0.54%)
Jan 04, 2013 22.02 22.02 22.02 22.02 110 +0.18(+0.82%)
Jan 03, 2013 21.72 21.98 21.72 21.84 2,881 -0.01(-0.04%)
Jan 02, 2013 21.92 21.92 21.69 21.85 40,270 +0.55(+2.58%)
Dec 31, 2012 20.85 21.30 20.84 21.30 6,529 +0.23(+1.09%)
Dec 28, 2012 20.97 21.07 20.97 21.07 1,100 +0.16(+0.77%)
Dec 27, 2012 20.92 20.95 20.78 20.91 3,453 -0.11(-0.52%)
Dec 26, 2012 21.08 21.14 20.99 21.02 5,970 -0.21(-0.99%)
Dec 24, 2012 21.23 21.23 21.15 21.23 5,914 +0.08(+0.38%)
Dec 21, 2012 21.30 21.30 21.15 21.15 1,676 -0.32(-1.49%)
Dec 20, 2012 21.47 21.47 21.47 21.47 484 +0.17(+0.80%)
Dec 19, 2012 21.34 21.45 21.30 21.30 8,818 +0.06(+0.28%)
Dec 18, 2012 20.96 21.32 20.96 21.24 2,123 +0.30(+1.41%)
Dec 17, 2012 20.74 20.94 20.71 20.94 2,072 +0.26(+1.28%)
Dec 14, 2012 20.70 20.81 20.67 20.68 3,722 -0.13(-0.62%)
Dec 13, 2012 20.69 20.86 20.69 20.81 3,557 -0.19(-0.90%)
Dec 12, 2012 21.07 21.10 20.94 21.00 4,938 +0.06(+0.31%)
Dec 11, 2012 21.01 21.04 20.94 20.94 1,510 +0.07(+0.32%)
Dec 10, 2012 20.88 20.88 20.87 20.87 7,495 +0.14(+0.67%)
Dec 07, 2012 20.75 20.86 20.73 20.73 2,756 -0.03(-0.16%)
Dec 06, 2012 20.83 20.84 20.76 20.76 1,897 -0.13(-0.60%)
Dec 05, 2012 20.76 20.89 20.76 20.89 1,421 -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.