Historical Price Lookup

Table of NV Energy Stock Information

To get more historical data on NV Energy, Inc. stock price you can use services such as:

Date Open High Low Close Volume Change %
12/19/2013 23.71 23.75 23.70 23.74 2,287,253  +0.13%
12/18/2013 23.72 23.73 23.70 23.71 2,545,253  -0.13%
12/17/2013 23.71 23.74 23.69 23.74 1,422,545  +0.21%
12/16/2013 23.69 23.72 23.69 23.69 1,401,020  0.00%
12/13/2013 23.69 23.71 23.68 23.69 2,012,437  +0.04%
12/12/2013 23.64 23.69 23.63 23.68 1,459,053  +0.17%
12/11/2013 23.66 23.67 23.64 23.64 1,443,096  -0.17%
12/10/2013 23.64 23.68 23.64 23.68 1,210,331  +0.08%
12/09/2013 23.65 23.68 23.64 23.66 908,804  -0.04%
12/09/2013 23.65 23.68 23.64 23.66 908,804  -0.04%
12/06/2013 23.68 23.69 23.66 23.67 1,540,707  -0.08%
12/05/2013 23.64 23.69 23.63 23.69 1,579,199  +0.21%
12/04/2013 23.65 23.68 23.63 23.64 2,563,380  -0.08%
12/03/2013 23.65 23.66 23.64 23.66 1,610,138  -0.04%
12/02/2013 23.65 23.67 23.62 23.67 1,905,192  +0.08%
11/29/2013 23.62 23.67 23.58 23.65 2,553,770  -0.71%
11/27/2013 23.79 23.83 23.78 23.82 2,220,398  +0.08%
11/26/2013 23.84 23.85 23.78 23.80 2,381,159  -0.17%
11/25/2013 23.83 23.85 23.83 23.84 1,272,269  +0.04%
11/22/2013 23.82 23.84 23.82 23.83 784,045  -0.04%
11/21/2013 23.83 23.85 23.82 23.84 944,449  -0.04%
11/20/2013 23.81 23.85 23.81 23.85 1,306,022  +0.08%
11/19/2013 23.84 23.85 23.80 23.83 1,395,321  0.00%
11/18/2013 23.80 23.83 23.79 23.83 1,633,934  +0.04%
11/15/2013 23.80 23.83 23.77 23.82 962,529  0.00%
11/14/2013 23.77 23.82 23.77 23.82 1,842,884  +0.04%
11/13/2013 23.76 23.82 23.75 23.81 1,281,476  +0.21%
11/12/2013 23.75 23.77 23.72 23.76 1,288,618  -0.04%
11/11/2013 23.78 23.83 23.74 23.77 1,205,759  -0.21%
11/08/2013 23.72 23.82 23.67 23.82 2,298,461  +0.34%
11/07/2013 23.74 23.75 23.70 23.74 2,712,335  0.00%
11/06/2013 23.72 23.75 23.72 23.74 1,403,166  +0.13%
11/05/2013 23.76 23.77 23.71 23.71 998,834  -0.25%
11/04/2013 23.74 23.78 23.73 23.77 1,242,057  0.00%
11/01/2013 23.74 23.78 23.71 23.77 1,719,601  +0.13%
10/31/2013 23.72 23.77 23.70 23.74 1,841,351  +0.08%
10/30/2013 23.76 23.90 23.71 23.72 2,940,610  -0.21%
10/29/2013 23.72 23.77 23.70 23.77 2,099,939  +0.30%
10/28/2013 23.76 23.78 23.70 23.70 1,397,941  -0.34%
10/25/2013 23.71 23.79 23.68 23.78 2,066,963  +0.34%
10/24/2013 23.76 23.76 23.70 23.70 2,116,807  -0.08%
10/23/2013 23.73 23.78 23.71 23.72 3,679,094  -0.08%
10/22/2013 23.72 23.75 23.70 23.74 1,936,638  +0.04%
10/21/2013 23.71 23.73 23.70 23.73 1,350,498  +0.13%
10/18/2013 23.71 23.71 23.68 23.70 1,375,147  -0.08%
10/17/2013 23.70 23.72 23.69 23.72 1,451,728  0.00%
10/16/2013 23.70 23.72 23.66 23.72 1,625,895  +0.21%
10/15/2013 23.67 23.69 23.66 23.67 2,222,260  -0.13%
10/14/2013 23.68 23.70 23.64 23.70 2,819,393  -0.08%
10/11/2013 23.69 23.73 23.68 23.72 3,207,902  +0.04%
10/10/2013 23.71 23.72 23.64 23.71 2,456,801  +0.08%
10/09/2013 23.64 23.72 23.63 23.69 2,387,971  +0.17%
10/08/2013 23.64 23.65 23.64 23.65 1,618,669  +0.04%
10/07/2013 23.59 23.64 23.58 23.64 2,945,381  +0.17%
10/04/2013 23.62 23.63 23.60 23.60 1,985,601  -0.13%
10/03/2013 23.60 23.64 23.59 23.63 1,647,787  +0.04%
10/02/2013 23.59 23.62 23.59 23.62 1,923,262  -0.04%
10/01/2013 23.59 23.67 23.55 23.63 3,119,385  +0.08%
09/30/2013 23.54 23.61 23.54 23.61 1,656,299  +0.17%
09/27/2013 23.57 23.60 23.56 23.57 1,595,593  -0.17%
09/26/2013 23.55 23.62 23.55 23.61 2,831,772  +0.17%
09/25/2013 23.54 23.60 23.54 23.57 2,490,254  +0.08%
09/24/2013 23.56 23.60 23.52 23.55 3,437,788  -0.17%
09/23/2013 23.52 23.59 23.52 23.59 1,636,896  +0.43%
09/20/2013 23.57 23.58 23.49 23.49 3,761,723  -0.42%
09/19/2013 23.57 23.62 23.57 23.59 1,593,280  +0.04%
09/18/2013 23.54 23.58 23.52 23.58 3,365,357  +0.13%
09/17/2013 23.52 23.55 23.50 23.55 1,402,760  +0.34%
09/16/2013 23.49 23.55 23.46 23.47 3,206,898  -0.13%
09/13/2013 23.48 23.51 23.47 23.50 1,414,716  +0.09%
09/12/2013 23.49 23.50 23.48 23.48 994,822  0.00%
09/11/2013 23.49 23.55 23.46 23.48 1,273,163  -0.09%
09/10/2013 23.50 23.50 23.46 23.50 1,110,653  +0.09%
09/09/2013 23.47 23.50 23.46 23.48 755,544  +0.13%
09/06/2013 23.43 23.50 23.43 23.45 1,682,761  +0.13%
09/05/2013 23.42 23.46 23.41 23.42 2,088,646  -0.04%
09/04/2013 23.41 23.48 23.40 23.43 3,079,293  0.00%
09/03/2013 23.49 23.56 23.36 23.43 4,305,954  -0.09%
08/30/2013 23.50 23.50 23.45 23.45 1,532,517  -0.04%
08/29/2013 23.54 23.54 23.44 23.46 1,805,470  -0.97%
08/28/2013 23.74 23.75 23.32 23.69 5,629,930  -0.17%
08/27/2013 23.73 23.78 23.73 23.73 2,176,540  -0.04%
08/26/2013 23.73 23.76 23.73 23.74 1,372,284  0.00%
08/23/2013 23.74 23.75 23.72 23.74 1,423,843  +0.04%
08/22/2013 23.72 23.75 23.72 23.73 1,267,746  +0.08%
08/21/2013 23.74 23.75 23.71 23.71 2,426,823  -0.21%
08/20/2013 23.73 23.77 23.73 23.76 1,061,992  +0.13%
08/19/2013 23.72 23.75 23.71 23.73 1,346,237  -0.13%
08/16/2013 23.73 23.76 23.68 23.76 2,273,533  +0.21%
08/15/2013 23.73 23.76 23.71 23.71 1,938,810  -0.13%
08/14/2013 23.73 23.79 23.70 23.74 1,156,854  +0.04%
08/13/2013 23.73 23.77 23.72 23.73 1,028,194  0.00%
08/12/2013 23.73 23.75 23.71 23.73 1,004,852  -0.04%
08/09/2013 23.77 23.77 23.73 23.74 1,133,983  -0.13%
08/08/2013 23.76 23.79 23.74 23.77 1,324,830  +0.04%
08/07/2013 23.74 23.82 23.71 23.76 2,235,715  +0.04%
08/06/2013 23.74 23.76 23.72 23.75 2,269,371  -0.04%
08/05/2013 23.71 23.76 23.69 23.76 1,266,617  +0.13%
08/02/2013 23.69 23.75 23.66 23.73 1,332,369  +0.17%
08/01/2013 23.66 23.73 23.65 23.69 2,846,911  +0.25%
07/31/2013 23.64 23.67 23.62 23.63 1,906,914  -0.04%
07/30/2013 23.58 23.65 23.58 23.64 1,665,465  +0.21%
07/29/2013 23.61 23.65 23.58 23.59 2,799,212  -0.08%
07/26/2013 23.64 23.64 23.57 23.61 1,290,625  0.00%
07/25/2013 23.65 23.66 23.60 23.61 1,457,529  -0.04%
07/24/2013 23.65 23.65 23.61 23.62 2,686,373  -0.13%
07/23/2013 23.69 23.70 23.65 23.65 1,659,470  -0.13%
07/22/2013 23.70 23.73 23.66 23.68 1,868,330  -0.04%
07/19/2013 23.69 23.71 23.67 23.69 3,250,394  -0.04%
07/17/2013 23.66 23.71 23.65 23.71 2,269,992  +0.25%
07/16/2013 23.70 23.70 23.64 23.65 3,637,482  -0.08%
07/15/2013 23.64 23.71 23.63 23.67 6,425,116  +0.17%
07/12/2013 23.60 23.67 23.59 23.63 3,358,739  +0.17%
07/11/2013 23.58 23.61 23.58 23.59 1,907,661  +0.17%
07/10/2013 23.53 23.59 23.51 23.55 4,186,922  +0.17%
07/09/2013 23.56 23.57 23.51 23.51 5,569,606  -0.08%
07/08/2013 23.51 23.58 23.50 23.53 3,111,459  +0.17%
07/05/2013 23.54 23.55 23.49 23.49 2,907,783  -0.09%
07/03/2013 23.49 23.52 23.48 23.51 2,192,641  +0.13%
07/02/2013 23.48 23.49 23.46 23.48 2,510,532  +0.09%
07/01/2013 23.47 23.50 23.44 23.46 3,556,254  0.00%
06/28/2013 23.46 23.50 23.45 23.46 5,026,270  0.00%
06/27/2013 23.50 23.51 23.45 23.46 4,170,307  +0.04%
06/26/2013 23.51 23.52 23.45 23.45 3,246,401  -0.04%
06/25/2013 23.52 23.54 23.45 23.46 5,894,325  -0.04%
06/24/2013 23.47 23.56 23.43 23.47 4,526,454  +0.04%
06/21/2013 23.51 23.59 23.46 23.46 8,872,325  -0.34%
06/20/2013 23.52 23.54 23.48 23.54 8,131,881  +0.04%
06/19/2013 23.58 23.59 23.50 23.53 8,874,884  -0.21%
06/18/2013 23.63 23.64 23.54 23.58 6,273,668  -0.13%
06/17/2013 23.59 23.65 23.58 23.61 5,635,077  +0.17%
06/14/2013 23.56 23.60 23.55 23.57 6,043,030  -0.04%
06/13/2013 23.51 23.62 23.50 23.58 5,144,179  +0.30%
06/12/2013 23.53 23.56 23.48 23.51 4,452,898  0.00%
06/11/2013 23.49 23.54 23.48 23.51 4,967,964  +0.04%
06/10/2013 23.56 23.60 23.50 23.50 4,888,169  -0.42%
06/07/2013 23.58 23.60 23.52 23.60 5,179,653  +0.04%
06/06/2013 23.46 23.62 23.45 23.59 7,223,425  +0.43%
06/05/2013 23.47 23.49 23.43 23.49 7,520,634  +0.26%
06/04/2013 23.45 23.48 23.43 23.43 9,036,411  -0.09%
06/03/2013 23.46 23.49 23.44 23.45 12,499,305  +0.04%
05/31/2013 23.45 23.51 23.41 23.44 20,773,500  -0.76%
05/30/2013 23.67 23.68 23.57 23.62 92,044,696  +22.51%
05/29/2013 19.63 19.67 19.10 19.28 4,493,869  -2.38%
05/28/2013 20.00 20.12 19.64 19.75 3,114,227  -0.80%
05/24/2013 20.21 20.22 19.89 19.91 2,710,490  -1.63%
05/23/2013 20.40 20.42 19.95 20.24 3,725,270  -1.60%
05/22/2013 20.77 21.08 20.49 20.57 2,686,123  -1.06%
05/21/2013 20.80 20.91 20.70 20.79 1,664,529  +0.05%
05/20/2013 20.89 21.06 20.77 20.78 2,302,512  -0.67%
05/17/2013 20.62 20.93 20.62 20.92 1,937,670  +1.60%
05/16/2013 20.76 20.78 20.55 20.59 864,280  -0.91%
05/15/2013 20.54 20.97 20.50 20.78 1,904,123  +1.27%
05/14/2013 20.46 20.66 20.40 20.52 1,321,634  +0.29%
05/13/2013 20.49 20.51 20.27 20.46 1,201,682  -0.10%
05/10/2013 20.52 20.60 20.35 20.48 2,208,662  -0.05%
05/09/2013 20.94 20.98 20.47 20.49 2,071,762  -2.20%
05/08/2013 21.17 21.25 20.90 20.95 1,353,543  -1.23%
05/07/2013 20.97 21.21 20.91 21.21 1,042,689  +1.29%
05/06/2013 21.23 21.23 20.86 20.94 1,141,149  -1.37%
05/03/2013 21.40 21.52 21.16 21.23 2,069,621  -0.05%
05/02/2013 21.27 21.38 21.20 21.24 1,712,240  -0.05%
05/01/2013 21.54 21.62 21.22 21.25 2,401,028  -1.76%
04/30/2013 21.44 21.63 21.35 21.63 1,825,496  +1.03%
04/29/2013 21.13 21.41 21.06 21.41 2,546,427  +1.13%
04/26/2013 20.98 21.26 20.94 21.17 2,224,746  +0.62%
04/25/2013 21.15 21.21 21.03 21.04 1,474,676  -0.09%
04/24/2013 20.86 21.12 20.74 21.06 2,392,808  +1.10%
04/23/2013 20.87 20.91 20.61 20.83 1,725,711  -0.05%
04/22/2013 21.09 21.09 20.67 20.84 4,532,736  -0.90%
04/19/2013 20.86 21.06 20.72 21.03 2,017,714  +0.86%
04/18/2013 20.86 21.02 20.74 20.85 3,170,961  +0.24%
04/17/2013 20.92 20.92 20.63 20.80 1,673,342  -0.86%
04/16/2013 20.84 21.05 20.66 20.98 2,786,591  +1.21%
04/15/2013 21.13 21.20 20.73 20.73 2,541,022  -2.17%
04/12/2013 21.00 21.21 21.00 21.19 2,141,057  +0.76%
04/11/2013 21.12 21.12 21.00 21.03 3,594,683  -0.14%
04/10/2013 21.05 21.24 21.05 21.06 2,884,741  +0.14%
04/09/2013 21.00 21.15 20.83 21.03 4,794,574  +0.24%
04/08/2013 20.93 21.07 20.79 20.98 4,706,013  +0.19%
04/05/2013 20.56 21.00 20.55 20.94 3,719,047  +1.16%
04/04/2013 20.44 20.74 20.36 20.70 3,950,551  +1.67%
04/03/2013 20.11 20.51 20.06 20.36 6,022,767  +1.24%
04/02/2013 20.05 20.23 19.99 20.11 1,938,983  +0.60%
04/01/2013 20.04 20.08 19.91 19.99 1,755,061  -0.20%
03/28/2013 20.01 20.12 19.95 20.03 3,620,723  +0.05%
03/27/2013 19.71 20.02 19.62 20.02 2,116,060  +1.01%
03/26/2013 19.79 19.97 19.79 19.82 2,782,791  +0.25%
03/25/2013 19.97 20.10 19.66 19.77 2,130,861  -0.80%
03/22/2013 19.95 19.96 19.73 19.93 3,912,143  +0.20%
03/21/2013 19.99 20.10 19.86 19.89 1,848,450  -0.90%
03/20/2013 20.09 20.11 19.97 20.07 1,299,354  +0.40%
03/19/2013 20.08 20.14 19.89 19.99 1,237,927  -0.15%
03/18/2013 20.03 20.13 19.96 20.02 1,025,139  -0.45%
03/15/2013 20.16 20.16 20.01 20.11 2,862,520  -0.40%
03/14/2013 20.23 20.30 20.09 20.19 1,687,256  -0.25%
03/13/2013 20.04 20.34 20.04 20.24 1,980,286  +1.00%
03/12/2013 20.14 20.20 19.98 20.04 2,044,543  -0.55%
03/11/2013 20.08 20.20 20.00 20.15 1,806,338  +0.35%
03/08/2013 20.08 20.13 19.89 20.08 1,676,969  +0.35%
03/07/2013 20.10 20.23 19.99 20.01 2,172,447  -0.45%
03/06/2013 20.20 20.24 20.04 20.10 1,651,956  -0.10%
03/05/2013 20.03 20.17 19.96 20.12 1,836,726  +0.95%
03/04/2013 19.66 20.02 19.65 19.93 2,126,182  +1.01%
03/01/2013 19.56 19.76 19.41 19.73 2,913,246  -0.15%
02/28/2013 19.55 19.83 19.47 19.76 2,510,668  +1.33%
02/27/2013 19.42 19.53 19.36 19.50 3,455,073  +0.62%
02/26/2013 19.38 19.52 19.26 19.38 2,928,529  +0.47%
02/25/2013 19.66 19.81 19.29 19.29 3,267,410  -2.13%
07/17/2013 23.66 23.71 23.65 23.71 2,269,992  +0.25%
07/16/2013 23.70 23.70 23.64 23.65 3,637,482  -0.08%
07/15/2013 23.64 23.71 23.63 23.67 6,425,116  +0.17%
07/12/2013 23.60 23.67 23.59 23.63 3,358,739  +0.17%
07/11/2013 23.58 23.61 23.58 23.59 1,907,661  +0.17%
07/10/2013 23.53 23.59 23.51 23.55 4,186,922  +0.17%
07/09/2013 23.56 23.57 23.51 23.51 5,569,606  -0.08%
07/08/2013 23.51 23.58 23.50 23.53 3,111,459  +0.17%
07/05/2013 23.54 23.55 23.49 23.49 2,907,783  -0.09%
07/03/2013 23.49 23.52 23.48 23.51 2,192,641  +0.13%
07/02/2013 23.48 23.49 23.46 23.48 2,510,532  +0.09%
07/01/2013 23.47 23.50 23.44 23.46 3,556,254  0.00%
06/28/2013 23.46 23.50 23.45 23.46 5,026,270  0.00%
06/27/2013 23.50 23.51 23.45 23.46 4,170,307  +0.04%
06/26/2013 23.51 23.52 23.45 23.45 3,246,401  -0.04%
06/25/2013 23.52 23.54 23.45 23.46 5,894,325  -0.04%
06/24/2013 23.47 23.56 23.43 23.47 4,526,454  +0.04%
06/21/2013 23.51 23.59 23.46 23.46 8,872,325  -0.34%
06/20/2013 23.52 23.54 23.48 23.54 8,131,881  +0.04%
06/19/2013 23.58 23.59 23.50 23.53 8,874,884  -0.21%
06/18/2013 23.63 23.64 23.54 23.58 6,273,668  -0.13%
06/17/2013 23.59 23.65 23.58 23.61 5,635,077  +0.17%
06/14/2013 23.56 23.60 23.55 23.57 6,043,030  -0.04%
06/13/2013 23.51 23.62 23.50 23.58 5,144,179  +0.30%
06/12/2013 23.53 23.56 23.48 23.51 4,452,898  0.00%
06/11/2013 23.49 23.54 23.48 23.51 4,967,964  +0.04%
06/10/2013 23.56 23.60 23.50 23.50 4,888,169  -0.42%
06/07/2013 23.58 23.60 23.52 23.60 5,179,653  +0.04%
06/06/2013 23.46 23.62 23.45 23.59 7,223,425  +0.43%
06/05/2013 23.47 23.49 23.43 23.49 7,520,634  +0.26%
06/04/2013 23.45 23.48 23.43 23.43 9,036,411  -0.09%
06/03/2013 23.46 23.49 23.44 23.45 12,499,305  +0.04%
05/31/2013 23.45 23.51 23.41 23.44 20,773,500  -0.76%
05/30/2013 23.67 23.68 23.57 23.62 92,044,696  +22.51%
05/29/2013 19.63 19.67 19.10 19.28 4,493,869  -2.38%
05/28/2013 20.00 20.12 19.64 19.75 3,114,227  -0.80%
05/24/2013 20.21 20.22 19.89 19.91 2,710,490  -1.63%
05/23/2013 20.40 20.42 19.95 20.24 3,725,270  -1.60%
05/22/2013 20.77 21.08 20.49 20.57 2,686,123  -1.06%
05/21/2013 20.80 20.91 20.70 20.79 1,664,529  +0.05%
05/20/2013 20.89 21.06 20.77 20.78 2,302,512  -0.67%
05/17/2013 20.62 20.93 20.62 20.92 1,937,670  +1.60%
05/16/2013 20.76 20.78 20.55 20.59 864,280  -0.91%
05/15/2013 20.54 20.97 20.50 20.78 1,904,123  +1.27%
05/14/2013 20.46 20.66 20.40 20.52 1,321,634  +0.29%
05/13/2013 20.49 20.51 20.27 20.46 1,201,682  -0.10%
05/10/2013 20.52 20.60 20.35 20.48 2,208,662  -0.05%
05/09/2013 20.94 20.98 20.47 20.49 2,071,762  -2.20%
05/08/2013 21.17 21.25 20.90 20.95 1,353,543  -1.23%
05/07/2013 20.97 21.21 20.91 21.21 1,042,689  +1.29%
05/06/2013 21.23 21.23 20.86 20.94 1,141,149  -1.37%
05/03/2013 21.40 21.52 21.16 21.23 2,069,621  -0.05%
05/02/2013 21.27 21.38 21.20 21.24 1,712,240  -0.05%
05/01/2013 21.54 21.62 21.22 21.25 2,401,028  -1.76%
04/30/2013 21.44 21.63 21.35 21.63 1,825,496  +1.03%
04/29/2013 21.13 21.41 21.06 21.41 2,546,427  +1.13%
04/26/2013 20.98 21.26 20.94 21.17 2,224,746  +0.62%
04/25/2013 21.15 21.21 21.03 21.04 1,474,676  -0.09%
04/24/2013 20.86 21.12 20.74 21.06 2,392,808  +1.10%
04/23/2013 20.87 20.91 20.61 20.83 1,725,711  -0.05%
04/22/2013 21.09 21.09 20.67 20.84 4,532,736  -0.90%
04/19/2013 20.86 21.06 20.72 21.03 2,017,714  +0.86%
04/18/2013 20.86 21.02 20.74 20.85 3,170,961  +0.24%
04/17/2013 20.92 20.92 20.63 20.80 1,673,342  -0.86%
04/16/2013 20.84 21.05 20.66 20.98 2,786,591  +1.21%
04/15/2013 21.13 21.20 20.73 20.73 2,541,022  -2.17%
04/12/2013 21.00 21.21 21.00 21.19 2,141,057  +0.76%
04/11/2013 21.12 21.12 21.00 21.03 3,594,683  -0.14%
04/10/2013 21.05 21.24 21.05 21.06 2,884,741  +0.14%
04/09/2013 21.00 21.15 20.83 21.03 4,794,574  +0.24%
04/08/2013 20.93 21.07 20.79 20.98 4,706,013  +0.19%
04/05/2013 20.56 21.00 20.55 20.94 3,719,047  +1.16%
04/04/2013 20.44 20.74 20.36 20.70 3,950,551  +1.67%
04/03/2013 20.11 20.51 20.06 20.36 6,022,767  +1.24%
04/02/2013 20.05 20.23 19.99 20.11 1,938,983  +0.60%
04/01/2013 20.04 20.08 19.91 19.99 1,755,061  -0.20%
03/28/2013 20.01 20.12 19.95 20.03 3,620,723  +0.05%
03/27/2013 19.71 20.02 19.62 20.02 2,116,060  +1.01%
03/26/2013 19.79 19.97 19.79 19.82 2,782,791  +0.25%
03/25/2013 19.97 20.10 19.66 19.77 2,130,861  -0.80%
03/22/2013 19.95 19.96 19.73 19.93 3,912,143  +0.20%
03/21/2013 19.99 20.10 19.86 19.89 1,848,450  -0.90%
03/20/2013 20.09 20.11 19.97 20.07 1,299,354  +0.40%
03/19/2013 20.08 20.14 19.89 19.99 1,237,927  -0.15%
03/18/2013 20.03 20.13 19.96 20.02 1,025,139  -0.45%
03/15/2013 20.16 20.16 20.01 20.11 2,862,520  -0.40%
03/14/2013 20.23 20.30 20.09 20.19 1,687,256  -0.25%
03/13/2013 20.04 20.34 20.04 20.24 1,980,286  +1.00%
03/12/2013 20.14 20.20 19.98 20.04 2,044,543  -0.55%
03/11/2013 20.08 20.20 20.00 20.15 1,806,338  +0.35%
03/08/2013 20.08 20.13 19.89 20.08 1,676,969  +0.35%
03/07/2013 20.10 20.23 19.99 20.01 2,172,447  -0.45%
03/06/2013 20.20 20.24 20.04 20.10 1,651,956  -0.10%
03/05/2013 20.03 20.17 19.96 20.12 1,836,726  +0.95%
03/04/2013 19.66 20.02 19.65 19.93 2,126,182  +1.01%
03/01/2013 19.56 19.76 19.41 19.73 2,913,246  -0.15%
02/28/2013 19.55 19.83 19.47 19.76 2,510,668  +1.33%
02/27/2013 19.42 19.53 19.36 19.50 3,455,073  +0.62%
02/26/2013 19.38 19.52 19.26 19.38 2,928,529  +0.47%
02/25/2013 19.66 19.81 19.29 19.29 3,267,410  -2.13%