Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.39 19.39 19.10 19.35 1,658 +0.35(+1.84%)
Mar 27, 2013 19.11 19.20 19.00 19.00 28,490 -0.35(-1.81%)
Mar 26, 2013 19.80 19.80 19.33 19.35 25,658 -0.22(-1.12%)
Mar 25, 2013 19.96 19.96 19.35 19.57 2,907 -0.68(-3.36%)
Mar 22, 2013 20.33 20.33 20.25 20.25 1,417 +0.34(+1.71%)
Mar 21, 2013 19.80 19.91 19.60 19.91 992 +0.66(+3.43%)
Mar 20, 2013 19.10 19.35 19.10 19.25 930 +0.37(+1.96%)
Mar 19, 2013 18.88 18.88 18.88 18.88 3,300 -0.10(-0.53%)
Mar 18, 2013 19.06 19.10 18.92 18.98 2,634 -0.17(-0.89%)
Mar 14, 2013 19.15 19.15 19.15 0 +0.27(+1.43%)
Mar 13, 2013 18.62 18.88 18.62 18.88 1,030 -0.37(-1.92%)
Mar 12, 2013 19.09 19.25 19.09 19.25 592 +0.15(+0.79%)
Mar 11, 2013 18.91 19.10 18.91 19.10 330 -0.30(-1.55%)
Mar 08, 2013 18.93 19.40 18.88 19.40 892 +0.28(+1.46%)
Mar 07, 2013 19.14 19.14 19.12 19.12 3,947 +0.11(+0.57%)
Mar 06, 2013 19.05 19.05 19.01 19.01 7,610 -0.07(-0.36%)
Mar 05, 2013 19.10 19.10 19.08 19.08 10,840 +0.53(+2.86%)
Mar 01, 2013 18.55 18.55 18.55 0 -0.20(-1.07%)
Feb 28, 2013 18.76 18.76 18.62 18.75 5,990 -0.29(-1.52%)
Feb 27, 2013 18.80 19.04 18.80 19.04 4,062 +0.45(+2.42%)
Feb 26, 2013 19.05 19.05 18.59 18.59 3,350 -0.71(-3.68%)
Feb 22, 2013 19.00 19.30 19.00 19.30 2,538 +0.85(+4.61%)
Feb 21, 2013 18.98 18.98 18.45 18.45 4,601 -1.10(-5.63%)
Feb 20, 2013 19.65 19.65 19.43 19.55 12,330 -0.05(-0.26%)
Feb 19, 2013 19.60 19.60 19.60 19.60 130 +0.17(+0.87%)
Feb 15, 2013 19.54 19.54 19.43 19.43 1,570 +0.08(+0.41%)
Feb 14, 2013 19.52 19.67 19.35 19.35 4,190 -0.63(-3.15%)
Feb 13, 2013 19.90 19.98 19.90 19.98 780 -0.02(-0.10%)
Feb 12, 2013 20.00 20.00 20.00 20.00 340 -0.12(-0.60%)
Feb 11, 2013 19.90 20.12 19.90 20.12 818 +0.12(+0.60%)
Feb 08, 2013 19.70 20.00 19.70 20.00 341 +0.50(+2.56%)
Feb 07, 2013 19.50 19.50 19.50 19.50 250 -0.25(-1.27%)
Feb 06, 2013 19.98 20.00 19.75 19.75 4,360 -0.25(-1.25%)
Feb 04, 2013 20.00 20.00 19.80 20.00 1,060 -0.70(-3.38%)
Feb 01, 2013 20.81 20.81 20.50 20.70 1,680 +0.05(+0.24%)
Jan 31, 2013 20.65 20.65 20.65 20.65 150 -0.14(-0.67%)
Jan 30, 2013 20.79 20.79 20.79 20.79 300 -0.16(-0.76%)
Jan 29, 2013 20.87 20.95 20.77 20.95 2,015 +0.45(+2.20%)
Jan 28, 2013 20.45 20.95 20.45 20.50 11,847 -0.03(-0.15%)
Jan 25, 2013 20.55 20.55 20.53 20.53 320 +0.17(+0.84%)
Jan 24, 2013 20.36 20.36 20.36 20.36 8,831 +0.00(+0.00%)
Jan 23, 2013 20.19 20.50 20.19 20.36 1,900 +0.31(+1.55%)
Jan 22, 2013 20.05 20.05 20.05 20.05 272 +0.00(+0.00%)
Jan 18, 2013 20.46 20.46 20.05 20.05 2,429 -0.30(-1.47%)
Jan 17, 2013 20.64 20.64 20.35 20.35 1,324 -0.20(-0.97%)
Jan 16, 2013 20.55 20.55 20.55 20.55 890 +0.55(+2.75%)
Jan 15, 2013 20.50 20.65 20.00 20.00 6,396 -0.75(-3.61%)
Jan 14, 2013 20.60 20.75 20.60 20.75 32,135 +0.25(+1.22%)
Jan 12, 2013 20.61 20.90 20.50 20.50 68,175 +0.00(+0.00%)
Jan 11, 2013 20.61 20.90 20.50 20.50 68,175 -0.40(-1.91%)
Jan 09, 2013 20.90 20.90 20.90 10,485 +0.29(+1.41%)
Jan 07, 2013 20.61 20.61 20.61 2,310 -0.44(-2.09%)
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.