Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.62 19.62 19.48 19.53 10,093 -0.05(-0.25%)
Feb 27, 2013 19.52 19.59 19.37 19.58 12,940 +0.15(+0.76%)
Feb 26, 2013 19.47 19.47 19.36 19.43 17,934 -0.11(-0.56%)
Feb 22, 2013 19.45 19.59 19.45 19.54 5,388 +0.06(+0.30%)
Feb 21, 2013 19.50 19.51 19.43 19.48 63,450 -0.08(-0.40%)
Feb 20, 2013 19.73 19.75 19.55 19.56 59,916 -0.14(-0.70%)
Feb 19, 2013 19.43 19.70 19.43 19.70 70,491 +0.09(+0.45%)
Feb 15, 2013 19.61 19.65 19.56 19.61 24,708 -0.08(-0.40%)
Feb 14, 2013 19.58 19.69 19.57 19.69 33,515 +0.16(+0.81%)
Feb 13, 2013 19.57 19.59 19.51 19.53 17,129 +0.00(+0.00%)
Feb 12, 2013 19.47 19.53 19.47 19.53 14,562 +0.02(+0.10%)
Feb 11, 2013 19.49 19.51 19.49 19.51 14,350 +0.02(+0.10%)
Feb 08, 2013 19.51 19.52 19.43 19.49 24,961 -0.02(-0.10%)
Feb 07, 2013 19.50 19.54 19.44 19.51 32,228 +0.16(+0.82%)
Feb 06, 2013 19.38 19.40 19.35 19.35 7,179 +0.06(+0.31%)
Feb 04, 2013 19.38 19.38 19.26 19.29 4,361 -0.08(-0.41%)
Feb 01, 2013 19.37 19.44 19.31 19.37 19,861 +0.02(+0.10%)
Jan 31, 2013 19.26 19.39 19.23 19.35 126,975 +0.03(+0.15%)
Jan 30, 2013 19.23 19.37 19.19 19.32 30,060 -0.01(-0.05%)
Jan 29, 2013 19.28 19.37 19.28 19.33 30,112 +0.12(+0.62%)
Jan 28, 2013 18.97 19.22 18.97 19.21 81,578 +0.29(+1.51%)
Jan 25, 2013 18.96 19.01 18.88 18.93 61,454 +0.02(+0.10%)
Jan 24, 2013 18.95 18.95 18.85 18.91 60,995 +0.10(+0.53%)
Jan 23, 2013 18.78 18.85 18.65 18.81 119,424 +0.09(+0.47%)
Jan 22, 2013 18.63 18.75 18.63 18.72 20,475 -0.05(-0.26%)
Jan 18, 2013 18.72 18.81 18.72 18.77 7,688 -0.04(-0.23%)
Jan 17, 2013 18.73 18.85 18.73 18.81 6,590 +0.04(+0.23%)
Jan 16, 2013 18.64 18.80 18.63 18.77 24,145 -0.04(-0.21%)
Jan 15, 2013 19.11 19.11 18.70 18.81 22,857 -0.01(-0.05%)
Jan 14, 2013 18.85 18.86 18.74 18.82 20,541 +0.08(+0.42%)
Jan 11, 2013 19.02 19.02 18.68 18.74 34,000 -0.19(-0.99%)
Jan 10, 2013 18.92 18.94 18.82 18.93 41,957 +0.15(+0.79%)
Jan 09, 2013 18.88 18.88 18.67 18.78 13,319 +0.00(+0.00%)
Jan 08, 2013 18.87 18.88 18.75 18.78 9,138 -0.04(-0.21%)
Jan 07, 2013 18.88 18.95 18.80 18.82 75,586 +0.05(+0.26%)
Jan 04, 2013 18.69 18.77 18.68 18.77 55,516 +0.12(+0.64%)
Jan 03, 2013 18.59 18.80 18.59 18.65 19,763 -0.04(-0.21%)
Jan 02, 2013 18.74 18.84 18.67 18.69 49,907 +0.01(+0.05%)
Dec 31, 2012 18.66 18.71 18.59 18.68 28,389 +0.04(+0.21%)
Dec 28, 2012 18.63 18.69 18.63 18.64 36,034 -0.10(-0.53%)
Dec 27, 2012 18.49 18.76 18.49 18.74 28,170 +0.14(+0.74%)
Dec 26, 2012 18.51 18.66 18.51 18.60 88,705 +0.25(+1.38%)
Dec 24, 2012 18.29 18.56 18.15 18.35 33,209 -0.05(-0.25%)
Dec 21, 2012 18.17 18.42 18.17 18.39 123,153 -0.11(-0.59%)
Dec 20, 2012 18.57 18.60 18.46 18.50 53,157 +0.07(+0.35%)
Dec 19, 2012 18.36 18.47 18.36 18.44 26,898 +0.13(+0.72%)
Dec 18, 2012 18.32 18.36 18.25 18.31 61,174 +0.10(+0.54%)
Dec 17, 2012 18.19 18.29 18.19 18.21 24,614 -0.12(-0.67%)
Dec 14, 2012 18.34 18.36 18.29 18.33 4,059 -0.00(-0.02%)
Dec 13, 2012 18.36 18.40 18.33 18.33 10,275 -0.13(-0.71%)
Dec 12, 2012 18.30 18.47 18.30 18.46 18,161 +0.09(+0.48%)
Dec 11, 2012 18.36 18.38 18.32 18.37 26,091 +0.02(+0.11%)
Dec 10, 2012 18.39 18.40 18.29 18.36 32,049 -0.04(-0.21%)
Dec 07, 2012 18.44 18.44 18.29 18.39 9,898 +0.02(+0.13%)
Dec 06, 2012 18.34 18.39 18.31 18.37 106,732 +0.14(+0.79%)
Dec 05, 2012 18.06 18.29 18.06 18.23 107,032 +0.27(+1.48%)
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.