Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.86 21.21 20.69 20.89 13,400,283 -0.19(-0.91%)
Feb 27, 2013 20.62 21.22 20.56 21.08 17,047,068 +0.44(+2.12%)
Feb 26, 2013 20.51 20.66 20.15 20.64 17,369,450 -0.22(-1.03%)
Feb 22, 2013 20.31 20.87 20.24 20.86 12,070,696 +0.46(+2.26%)
Feb 21, 2013 20.79 20.81 20.26 20.40 18,050,340 -0.45(-2.18%)
Feb 20, 2013 21.40 21.40 20.81 20.85 9,418,514 -0.45(-2.10%)
Feb 19, 2013 21.31 21.39 21.13 21.30 9,216,073 -0.06(-0.29%)
Feb 15, 2013 21.23 21.48 20.94 21.36 16,715,464 +0.01(+0.04%)
Feb 14, 2013 22.11 22.59 21.29 21.35 24,988,542 -0.71(-3.21%)
Feb 13, 2013 22.12 22.21 21.88 22.06 12,063,912 +0.09(+0.42%)
Feb 12, 2013 21.87 22.12 21.73 21.97 9,325,760 +0.02(+0.07%)
Feb 11, 2013 21.94 22.04 21.81 21.95 7,264,974 -0.03(-0.14%)
Feb 08, 2013 21.96 22.11 21.93 21.98 8,210,509 +0.08(+0.35%)
Feb 07, 2013 22.07 22.24 21.57 21.91 13,638,072 -0.04(-0.18%)
Feb 06, 2013 21.81 22.01 21.71 21.94 9,111,262 +0.43(+2.00%)
Feb 04, 2013 21.46 21.70 21.45 21.51 8,459,943 -0.16(-0.75%)
Feb 01, 2013 21.84 21.93 21.61 21.67 13,924,383 +0.06(+0.28%)
Jan 31, 2013 21.39 21.65 21.24 21.61 11,289,000 +0.12(+0.54%)
Jan 30, 2013 21.76 22.04 21.37 21.50 14,596,255 -0.39(-1.79%)
Jan 29, 2013 22.16 22.17 21.66 21.89 16,976,074 -0.29(-1.32%)
Jan 28, 2013 22.35 22.43 22.01 22.18 9,147,499 -0.18(-0.83%)
Jan 25, 2013 22.28 22.44 22.21 22.37 13,332,600 +0.22(+1.01%)
Jan 24, 2013 22.00 22.29 21.81 22.14 10,915,837 +0.16(+0.74%)
Jan 23, 2013 21.99 22.19 20.48 21.98 14,753,980 -0.05(-0.21%)
Jan 22, 2013 22.46 22.52 21.84 22.03 23,869,658 -0.50(-2.22%)
Jan 18, 2013 22.65 22.72 22.22 22.53 12,990,604 -0.16(-0.71%)
Jan 17, 2013 22.68 22.81 22.46 22.69 15,680,555 +0.14(+0.61%)
Jan 16, 2013 22.75 22.87 22.18 22.55 36,779,336 -0.99(-4.22%)
Jan 15, 2013 23.17 23.61 23.04 23.54 9,744,216 +0.21(+0.89%)
Jan 14, 2013 23.20 23.38 23.00 23.34 8,600,568 -0.02(-0.10%)
Jan 11, 2013 23.38 23.54 23.17 23.36 8,919,503 -0.06(-0.26%)
Jan 10, 2013 23.30 23.43 22.91 23.42 15,745,618 +0.36(+1.57%)
Jan 09, 2013 22.76 23.30 22.74 23.06 17,338,818 +0.46(+2.04%)
Jan 08, 2013 22.82 22.97 22.35 22.60 13,541,640 -0.22(-0.98%)
Jan 07, 2013 22.81 22.97 22.54 22.82 10,898,163 -0.15(-0.67%)
Jan 04, 2013 22.88 22.97 22.49 22.97 10,484,816 +0.03(+0.13%)
Jan 03, 2013 22.35 23.26 22.19 22.94 29,767,498 +0.53(+2.37%)
Jan 02, 2013 22.43 22.46 22.03 22.41 20,277,802 +0.23(+1.04%)
Dec 31, 2012 21.36 22.24 21.25 22.18 17,143,988 +0.75(+3.52%)
Dec 28, 2012 21.28 21.50 21.20 21.43 6,671,856 -0.08(-0.39%)
Dec 27, 2012 21.34 21.54 21.10 21.51 12,179,990 +0.26(+1.23%)
Dec 26, 2012 21.26 21.51 21.15 21.25 9,105,682 -0.03(-0.14%)
Dec 24, 2012 21.01 21.34 21.01 21.28 6,340,174 +0.26(+1.24%)
Dec 21, 2012 20.57 21.07 20.42 21.02 11,404,256 -0.02(-0.07%)
Dec 20, 2012 20.77 21.14 20.67 21.04 20,348,392 +0.12(+0.59%)
Dec 19, 2012 21.11 21.47 20.67 20.91 71,311,632 +1.30(+6.63%)
Dec 18, 2012 19.22 19.65 19.08 19.61 12,334,381 +0.49(+2.58%)
Dec 17, 2012 18.98 19.16 18.97 19.12 9,266,956 +0.18(+0.97%)
Dec 14, 2012 19.30 19.32 18.77 18.94 12,556,582 -0.39(-2.03%)
Dec 13, 2012 19.67 19.87 19.16 19.33 10,056,048 -0.39(-1.99%)
Dec 12, 2012 19.65 20.05 19.57 19.72 10,911,398 +0.14(+0.71%)
Dec 11, 2012 19.47 19.62 19.32 19.58 7,420,173 +0.13(+0.67%)
Dec 10, 2012 19.28 19.55 19.27 19.45 7,709,432 +0.07(+0.36%)
Dec 07, 2012 19.05 19.40 18.90 19.38 11,775,339 +0.48(+2.52%)
Dec 06, 2012 19.17 19.24 18.82 18.90 12,611,578 -0.33(-1.72%)
Dec 05, 2012 19.52 19.70 19.19 19.24 9,945,377 -0.32(-1.61%)
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.