Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.15 22.21 21.77 21.81 749,469 -0.32(-1.43%)
Mar 27, 2013 22.31 22.46 21.84 22.12 717,298 -0.36(-1.58%)
Mar 26, 2013 22.54 22.63 22.33 22.48 629,735 -0.01(-0.04%)
Mar 25, 2013 22.76 22.79 22.28 22.48 709,518 -0.17(-0.77%)
Mar 22, 2013 22.87 22.95 22.60 22.66 777,344 -0.13(-0.59%)
Mar 21, 2013 22.71 23.53 22.63 22.79 1,488,788 +0.23(+1.00%)
Mar 20, 2013 22.41 22.67 22.23 22.57 1,021,738 +0.18(+0.81%)
Mar 19, 2013 22.22 22.50 22.18 22.39 1,004,855 +0.18(+0.80%)
Mar 18, 2013 21.92 22.25 21.81 22.21 932,420 +0.06(+0.29%)
Mar 15, 2013 22.25 22.39 22.03 22.14 1,727,804 -0.09(-0.43%)
Mar 14, 2013 22.08 22.24 21.96 22.24 585,714 +0.21(+0.93%)
Mar 13, 2013 21.98 22.09 21.84 22.03 924,033 +0.06(+0.25%)
Mar 12, 2013 21.66 22.10 21.66 21.98 1,115,653 +0.34(+1.57%)
Mar 11, 2013 21.92 22.11 21.58 21.64 1,227,828 -0.29(-1.33%)
Mar 08, 2013 22.22 22.41 21.68 21.93 1,055,683 -0.17(-0.79%)
Mar 07, 2013 21.97 22.25 21.93 22.11 670,224 +0.18(+0.83%)
Mar 06, 2013 22.04 22.14 21.79 21.92 730,174 -0.02(-0.11%)
Mar 05, 2013 21.96 22.12 21.76 21.95 853,419 +0.19(+0.87%)
Mar 04, 2013 21.73 21.92 21.38 21.76 1,289,019 +0.00(+0.00%)
Mar 01, 2013 21.85 21.95 21.31 21.76 1,562,233 -0.30(-1.36%)
Feb 28, 2013 21.81 22.23 21.75 22.06 805,388 +0.13(+0.61%)
Feb 27, 2013 21.68 22.08 21.62 21.92 664,482 +0.22(+1.02%)
Feb 26, 2013 21.73 21.79 21.17 21.70 1,358,310 -0.31(-1.40%)
Feb 22, 2013 21.72 22.11 21.59 22.01 908,352 +0.45(+2.09%)
Feb 21, 2013 22.47 22.47 21.35 21.56 1,815,970 -0.86(-3.84%)
Feb 20, 2013 22.93 22.93 22.25 22.42 1,090,319 -0.43(-1.87%)
Feb 19, 2013 22.82 22.95 22.79 22.85 607,875 +0.08(+0.35%)
Feb 15, 2013 22.55 22.77 22.44 22.77 793,556 +0.21(+0.91%)
Feb 14, 2013 22.58 22.67 22.30 22.56 1,253,882 -0.16(-0.70%)
Feb 13, 2013 22.52 22.78 22.52 22.72 941,361 +0.08(+0.35%)
Feb 12, 2013 22.52 22.83 22.47 22.64 986,356 +0.13(+0.56%)
Feb 11, 2013 22.59 22.70 22.22 22.52 1,257,485 -0.01(-0.04%)
Feb 08, 2013 22.42 22.53 22.20 22.52 1,047,546 +0.10(+0.46%)
Feb 07, 2013 21.53 22.50 21.53 22.42 2,663,428 +1.00(+4.65%)
Feb 06, 2013 21.24 21.44 21.18 21.43 1,265,105 +0.07(+0.33%)
Feb 04, 2013 21.23 21.50 21.22 21.35 1,628,094 -0.13(-0.62%)
Feb 01, 2013 21.32 21.86 21.27 21.49 1,594,995 +0.28(+1.34%)
Jan 31, 2013 20.94 21.24 20.80 21.20 1,620,837 +0.20(+0.94%)
Jan 30, 2013 20.94 21.02 20.78 21.01 1,105,465 +0.04(+0.21%)
Jan 29, 2013 20.84 21.07 20.79 20.96 981,683 +0.04(+0.17%)
Jan 28, 2013 20.64 21.25 20.62 20.93 1,877,976 +0.25(+1.18%)
Jan 25, 2013 20.59 20.79 20.23 20.68 2,825,007 +0.29(+1.43%)
Jan 24, 2013 18.82 20.89 18.69 20.39 4,879,564 +2.45(+13.65%)
Jan 23, 2013 17.93 17.96 17.74 17.94 711,416 +0.02(+0.09%)
Jan 22, 2013 17.74 17.98 17.74 17.93 766,042 +0.16(+0.89%)
Jan 18, 2013 17.72 17.83 17.54 17.77 890,551 +0.12(+0.67%)
Jan 17, 2013 17.56 17.68 17.45 17.65 899,904 +0.21(+1.22%)
Jan 16, 2013 17.48 17.54 17.38 17.44 685,615 -0.02(-0.14%)
Jan 15, 2013 17.41 17.50 17.33 17.46 975,600 +0.09(+0.50%)
Jan 14, 2013 17.22 17.39 17.10 17.37 993,734 +0.17(+1.01%)
Jan 11, 2013 17.25 17.25 16.91 17.20 846,658 -0.06(-0.32%)
Jan 10, 2013 17.22 17.35 17.16 17.25 989,367 +0.11(+0.65%)
Jan 09, 2013 17.33 17.41 17.11 17.14 1,269,267 -0.16(-0.91%)
Jan 08, 2013 17.30 17.38 17.14 17.30 795,773 -0.07(-0.41%)
Jan 07, 2013 17.42 17.42 17.30 17.37 1,356,415 +0.02(+0.14%)
Jan 04, 2013 17.41 17.41 17.26 17.35 1,739,542 -0.02(-0.10%)
Jan 03, 2013 17.46 17.58 17.33 17.37 1,808,906 +0.20(+1.16%)
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.