Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.91 19.98 19.79 19.95 5,076,033 +0.04(+0.21%)
Mar 27, 2013 19.97 19.99 19.81 19.91 5,997,063 -0.22(-1.10%)
Mar 26, 2013 19.88 20.13 19.79 20.13 10,134,805 +0.37(+1.88%)
Mar 25, 2013 19.94 19.94 19.63 19.76 5,939,747 -0.13(-0.64%)
Mar 22, 2013 19.65 19.88 19.60 19.88 8,086,516 +0.30(+1.55%)
Mar 21, 2013 19.37 19.69 19.27 19.58 11,933,709 +0.13(+0.67%)
Mar 20, 2013 19.24 19.51 19.18 19.45 8,707,799 +0.35(+1.83%)
Mar 19, 2013 19.33 19.35 19.01 19.10 9,005,240 -0.16(-0.82%)
Mar 18, 2013 19.35 19.42 19.22 19.26 8,570,055 -0.33(-1.68%)
Mar 15, 2013 19.43 19.59 19.37 19.59 10,770,776 +0.16(+0.83%)
Mar 14, 2013 19.51 19.57 19.37 19.43 6,942,400 +0.01(+0.04%)
Mar 13, 2013 19.48 19.52 19.34 19.42 5,619,018 -0.04(-0.22%)
Mar 12, 2013 19.51 19.56 19.40 19.46 7,079,654 -0.12(-0.59%)
Mar 11, 2013 19.21 19.58 19.17 19.58 9,160,108 +0.35(+1.82%)
Mar 08, 2013 19.84 19.92 19.21 19.23 18,025,262 -0.55(-2.77%)
Mar 07, 2013 19.67 19.79 19.44 19.78 8,298,722 +0.18(+0.92%)
Mar 06, 2013 19.65 19.76 19.56 19.60 5,479,130 +0.03(+0.18%)
Mar 05, 2013 19.40 19.65 19.37 19.56 8,092,746 +0.31(+1.59%)
Mar 04, 2013 19.17 19.28 19.09 19.25 6,803,557 +0.01(+0.04%)
Mar 01, 2013 19.21 19.43 19.01 19.25 9,424,141 +0.09(+0.48%)
Feb 28, 2013 19.07 19.33 19.05 19.15 8,079,428 +0.01(+0.04%)
Feb 27, 2013 18.74 19.20 18.71 19.15 11,338,597 +0.43(+2.29%)
Feb 26, 2013 18.87 18.96 18.60 18.72 12,230,316 -0.03(-0.14%)
Feb 25, 2013 19.28 19.28 18.73 18.74 9,396,832 -0.46(-2.38%)
Feb 22, 2013 19.15 19.20 19.02 19.20 7,237,653 +0.19(+0.99%)
Feb 21, 2013 19.11 19.11 18.83 19.01 10,512,216 -0.09(-0.48%)
Feb 20, 2013 19.18 19.27 19.09 19.10 12,219,001 +0.11(+0.59%)
Feb 19, 2013 18.89 19.03 18.73 18.99 11,965,719 +0.07(+0.39%)
Feb 15, 2013 18.77 18.95 18.69 18.92 13,872,160 +0.20(+1.04%)
Feb 14, 2013 18.57 18.76 18.47 18.72 12,998,163 +0.07(+0.37%)
Feb 13, 2013 18.95 19.00 18.59 18.66 15,810,928 -0.19(-1.02%)
Feb 12, 2013 19.08 19.12 18.82 18.85 20,235,478 -0.29(-1.51%)
Feb 11, 2013 19.18 19.19 19.08 19.14 8,724,031 -0.03(-0.18%)
Feb 08, 2013 19.18 19.23 19.07 19.17 10,965,294 +0.06(+0.34%)
Feb 07, 2013 19.49 19.51 19.01 19.11 13,115,805 -0.38(-1.95%)
Feb 06, 2013 19.62 19.85 18.85 19.49 22,938,836 -0.64(-3.16%)
Feb 04, 2013 20.12 20.17 19.97 20.12 7,397,119 -0.08(-0.40%)
Feb 01, 2013 20.39 20.39 20.16 20.20 6,698,449 +0.00(+0.00%)
Jan 31, 2013 19.96 20.26 19.87 20.20 7,130,302 +0.23(+1.14%)
Jan 30, 2013 20.28 20.31 19.93 19.97 6,434,865 -0.34(-1.67%)
Jan 29, 2013 20.13 20.35 20.03 20.31 6,128,992 +0.14(+0.68%)
Jan 28, 2013 20.47 20.47 20.09 20.18 7,792,402 -0.19(-0.92%)
Jan 25, 2013 20.45 20.47 20.16 20.36 6,373,367 -0.05(-0.24%)
Jan 24, 2013 20.25 20.54 20.19 20.41 9,290,596 +0.18(+0.90%)
Jan 23, 2013 19.98 20.30 19.96 20.23 6,144,120 +0.19(+0.93%)
Jan 22, 2013 19.61 20.10 19.60 20.04 10,998,890 +0.45(+2.27%)
Jan 18, 2013 19.63 19.72 19.53 19.60 9,811,836 +0.01(+0.06%)
Jan 17, 2013 19.65 19.79 19.44 19.59 11,765,180 -0.06(-0.33%)
Jan 16, 2013 20.08 20.11 19.61 19.65 10,923,286 -0.54(-2.68%)
Jan 15, 2013 19.91 20.22 19.80 20.19 9,986,681 +0.03(+0.15%)
Jan 14, 2013 20.18 20.28 19.93 20.16 4,233,141 +0.01(+0.04%)
Jan 11, 2013 20.32 20.32 19.98 20.15 5,585,352 -0.17(-0.82%)
Jan 10, 2013 20.17 20.34 20.05 20.32 6,312,039 +0.33(+1.66%)
Jan 09, 2013 19.84 20.07 19.84 19.99 5,636,516 +0.02(+0.11%)
Jan 08, 2013 19.67 19.97 19.62 19.97 8,799,398 +0.23(+1.16%)
Jan 07, 2013 19.73 19.75 19.45 19.74 11,873,802 -0.08(-0.38%)
Jan 04, 2013 20.13 20.23 19.80 19.81 11,485,381 -0.25(-1.25%)
Jan 03, 2013 20.42 20.42 19.84 20.07 13,511,514 -0.52(-2.53%)
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.