Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.63 22.63 22.56 22.60 773,016 -0.06(-0.26%)
Mar 27, 2013 22.66 22.69 22.65 22.66 1,034,058 +0.09(+0.40%)
Mar 26, 2013 22.56 22.60 22.53 22.57 407,381 -0.01(-0.04%)
Mar 25, 2013 22.48 22.58 22.48 22.58 735,060 +0.16(+0.71%)
Mar 22, 2013 22.49 22.50 22.40 22.42 531,823 -0.14(-0.60%)
Mar 21, 2013 22.55 22.58 22.51 22.56 337,400 -0.00(-0.02%)
Mar 20, 2013 22.50 22.57 22.49 22.56 882,381 -0.05(-0.22%)
Mar 19, 2013 22.53 22.64 22.52 22.61 1,268,889 +0.07(+0.31%)
Mar 18, 2013 22.53 22.55 22.46 22.54 2,671,096 +0.14(+0.63%)
Mar 15, 2013 22.39 22.42 22.37 22.40 1,333,111 -0.10(-0.44%)
Mar 14, 2013 22.62 22.63 22.47 22.50 706,641 -0.09(-0.40%)
Mar 13, 2013 22.57 22.64 22.56 22.59 504,855 +0.09(+0.40%)
Mar 12, 2013 22.47 22.53 22.47 22.50 213,693 -0.01(-0.04%)
Mar 11, 2013 22.57 22.58 22.50 22.51 601,837 -0.05(-0.22%)
Mar 08, 2013 22.57 22.60 22.53 22.56 855,560 +0.17(+0.76%)
Mar 07, 2013 22.40 22.41 22.35 22.39 633,768 -0.10(-0.44%)
Mar 06, 2013 22.43 22.51 22.43 22.49 1,083,207 +0.09(+0.40%)
Mar 05, 2013 22.37 22.44 22.36 22.40 730,425 -0.03(-0.13%)
Mar 04, 2013 22.47 22.48 22.41 22.43 1,776,594 -0.01(-0.04%)
Mar 01, 2013 22.47 22.52 22.43 22.44 3,861,189 +0.07(+0.31%)
Feb 28, 2013 22.30 22.38 22.30 22.37 1,143,926 +0.12(+0.54%)
Feb 27, 2013 22.29 22.31 22.24 22.25 1,192,476 -0.09(-0.40%)
Feb 26, 2013 22.31 22.36 22.26 22.34 988,232 +0.11(+0.49%)
Feb 22, 2013 22.24 22.28 22.22 22.23 437,009 +0.01(+0.05%)
Feb 21, 2013 22.20 22.25 22.16 22.22 1,818,838 +0.09(+0.41%)
Feb 20, 2013 22.00 22.15 21.99 22.13 1,373,164 +0.16(+0.73%)
Feb 19, 2013 22.00 22.01 21.95 21.97 522,276 +0.01(+0.05%)
Feb 15, 2013 21.98 22.00 21.96 21.96 1,042,202 +0.02(+0.09%)
Feb 14, 2013 21.98 21.99 21.93 21.94 621,647 +0.06(+0.27%)
Feb 13, 2013 21.85 21.89 21.83 21.88 224,804 +0.01(+0.05%)
Feb 12, 2013 21.91 21.92 21.82 21.87 487,063 -0.05(-0.23%)
Feb 11, 2013 21.92 21.95 21.89 21.92 1,008,700 +0.02(+0.09%)
Feb 08, 2013 21.88 21.92 21.86 21.90 900,473 +0.01(+0.05%)
Feb 07, 2013 21.84 21.92 21.83 21.89 1,216,052 +0.12(+0.55%)
Feb 06, 2013 21.78 21.79 21.75 21.77 738,669 +0.06(+0.28%)
Feb 04, 2013 21.69 21.73 21.66 21.71 846,667 +0.11(+0.51%)
Feb 01, 2013 21.59 21.64 21.53 21.60 1,045,665 -0.02(-0.09%)
Jan 31, 2013 21.64 21.65 21.60 21.62 1,539,869 -0.02(-0.09%)
Jan 30, 2013 21.67 21.68 21.61 21.64 2,960,460 -0.09(-0.41%)
Jan 29, 2013 21.76 21.77 21.71 21.73 890,276 -0.06(-0.28%)
Jan 28, 2013 21.78 21.81 21.78 21.79 191,196 +0.01(+0.05%)
Jan 25, 2013 21.79 21.80 21.76 21.78 995,957 -0.05(-0.23%)
Jan 24, 2013 21.86 21.87 21.81 21.83 255,545 +0.00(+0.00%)
Jan 23, 2013 21.80 21.88 21.79 21.83 748,205 +0.00(+0.00%)
Jan 22, 2013 21.83 21.86 21.81 21.83 747,861 -0.02(-0.09%)
Jan 18, 2013 21.84 21.91 21.83 21.85 722,801 +0.10(+0.46%)
Jan 17, 2013 21.77 21.79 21.74 21.75 416,895 -0.04(-0.18%)
Jan 16, 2013 21.78 21.81 21.77 21.79 1,140,817 +0.02(+0.09%)
Jan 15, 2013 21.75 21.81 21.72 21.77 1,683,936 +0.06(+0.28%)
Jan 14, 2013 21.73 21.75 21.69 21.71 879,782 -0.03(-0.14%)
Jan 11, 2013 21.71 21.76 21.70 21.74 1,126,813 -0.06(-0.28%)
Jan 10, 2013 21.87 21.88 21.77 21.80 2,258,057 -0.22(-1.00%)
Jan 09, 2013 22.02 22.04 21.99 22.02 832,366 +0.07(+0.32%)
Jan 08, 2013 21.96 21.99 21.95 21.95 1,172,059 +0.03(+0.14%)
Jan 07, 2013 21.99 22.01 21.92 21.92 1,973,506 -0.07(-0.32%)
Jan 04, 2013 22.03 22.05 21.98 21.99 1,087,517 +0.00(+0.00%)
Jan 03, 2013 21.90 22.00 21.89 21.99 1,314,131 +0.18(+0.83%)
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.