Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.30 25.37 25.19 25.27 184,088 +0.05(+0.20%)
Feb 27, 2013 25.18 25.37 25.08 25.22 81,486 -0.11(-0.43%)
Feb 26, 2013 24.99 25.35 24.84 25.33 123,476 +0.09(+0.36%)
Feb 22, 2013 25.30 25.59 25.20 25.24 98,590 +0.02(+0.08%)
Feb 21, 2013 25.34 25.35 24.89 25.22 95,895 -0.02(-0.08%)
Feb 20, 2013 25.68 25.80 25.00 25.24 117,951 -0.31(-1.21%)
Feb 19, 2013 24.99 25.58 24.97 25.55 108,243 +0.71(+2.86%)
Feb 15, 2013 24.84 24.84 24.84 0 -0.34(-1.35%)
Feb 14, 2013 24.88 25.22 24.74 25.18 135,958 +0.27(+1.08%)
Feb 13, 2013 24.68 24.97 24.67 24.91 120,530 +0.04(+0.16%)
Feb 12, 2013 24.83 24.99 24.83 24.87 102,848 -0.01(-0.04%)
Feb 11, 2013 24.70 24.99 24.66 24.88 69,404 +0.22(+0.89%)
Feb 08, 2013 24.50 24.84 24.50 24.66 97,253 +0.16(+0.65%)
Feb 07, 2013 24.74 24.84 24.40 24.50 165,610 -0.13(-0.53%)
Feb 06, 2013 24.21 24.70 24.19 24.63 258,505 +0.84(+3.53%)
Feb 04, 2013 23.70 24.07 23.52 23.79 74,721 -0.05(-0.21%)
Feb 01, 2013 24.24 24.46 23.83 23.84 115,080 -0.27(-1.12%)
Jan 31, 2013 24.28 24.28 23.86 24.11 148,878 -0.14(-0.58%)
Jan 30, 2013 24.70 24.70 24.20 24.25 142,777 -0.28(-1.14%)
Jan 29, 2013 24.88 24.90 24.43 24.53 128,663 -0.39(-1.57%)
Jan 28, 2013 24.97 25.06 24.84 24.92 141,900 +0.23(+0.93%)
Jan 25, 2013 25.17 25.24 24.52 24.69 70,291 -0.40(-1.59%)
Jan 24, 2013 24.45 25.25 24.30 25.09 133,980 +0.64(+2.62%)
Jan 23, 2013 24.26 24.53 24.25 24.45 114,980 +0.10(+0.41%)
Jan 22, 2013 24.18 24.36 23.95 24.35 92,866 +0.09(+0.37%)
Jan 21, 2013 24.21 24.43 24.09 24.26 30,326 +0.33(+1.38%)
Jan 18, 2013 23.75 24.32 23.74 23.93 87,416 +0.24(+1.01%)
Jan 17, 2013 23.25 23.80 23.25 23.69 126,974 +0.47(+2.02%)
Jan 16, 2013 23.07 23.29 23.07 23.22 36,610 +0.02(+0.09%)
Jan 15, 2013 23.58 23.59 23.13 23.20 76,064 -0.37(-1.57%)
Jan 14, 2013 23.72 23.75 23.57 23.57 61,381 -0.03(-0.13%)
Jan 11, 2013 23.46 23.60 23.41 23.60 65,474 +0.13(+0.55%)
Jan 10, 2013 23.30 23.47 23.30 23.47 49,111 +0.24(+1.03%)
Jan 09, 2013 23.01 23.31 22.99 23.23 77,859 +0.27(+1.18%)
Jan 08, 2013 23.20 23.27 22.80 22.96 103,731 -0.24(-1.03%)
Jan 07, 2013 23.35 23.37 23.12 23.20 118,842 -0.13(-0.56%)
Jan 04, 2013 23.05 23.40 23.00 23.33 115,749 +0.36(+1.57%)
Jan 03, 2013 22.87 23.10 22.70 22.97 78,639 +0.13(+0.57%)
Jan 02, 2013 22.79 23.06 22.61 22.84 179,098 +0.31(+1.38%)
Dec 31, 2012 22.53 22.53 22.53 0 -0.26(-1.14%)
Dec 28, 2012 22.66 22.95 22.52 22.79 40,889 +0.10(+0.44%)
Dec 27, 2012 22.82 23.00 22.65 22.69 37,262 -0.31(-1.35%)
Dec 24, 2012 23.00 23.00 23.00 0 -0.20(-0.86%)
Dec 21, 2012 22.69 23.24 22.50 23.20 85,891 +0.47(+2.07%)
Dec 20, 2012 22.35 22.89 22.30 22.73 138,589 +0.73(+3.32%)
Dec 19, 2012 21.99 22.15 21.92 22.00 125,564 +0.03(+0.14%)
Dec 18, 2012 21.90 22.04 21.67 21.97 265,895 +0.13(+0.60%)
Dec 17, 2012 21.60 21.94 21.30 21.84 91,594 +0.25(+1.16%)
Dec 14, 2012 21.61 21.63 21.26 21.59 71,389 -0.03(-0.14%)
Dec 13, 2012 21.50 21.80 21.43 21.62 111,212 +0.20(+0.93%)
Dec 12, 2012 21.30 21.57 21.26 21.42 90,517 +0.13(+0.61%)
Dec 11, 2012 20.93 21.41 20.93 21.29 119,800 +0.34(+1.62%)
Dec 10, 2012 20.70 21.15 20.63 20.95 86,247 +0.33(+1.60%)
Dec 07, 2012 20.55 20.66 20.54 20.62 58,801 +0.08(+0.39%)
Dec 06, 2012 20.55 20.74 20.50 20.54 55,844 +0.14(+0.69%)
Dec 05, 2012 20.51 20.75 20.36 20.40 96,556 -0.10(-0.49%)
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.