Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.94 16.08 15.81 15.91 1,687,097 -0.13(-0.80%)
Mar 27, 2013 15.96 16.09 15.72 16.04 1,693,210 -0.01(-0.08%)
Mar 26, 2013 16.19 16.24 16.02 16.05 1,713,871 -0.13(-0.79%)
Mar 25, 2013 16.16 16.22 16.02 16.18 2,103,024 +0.10(+0.64%)
Mar 22, 2013 16.02 16.58 16.01 16.08 2,770,073 +0.05(+0.32%)
Mar 21, 2013 16.27 16.58 16.00 16.03 7,072,227 -1.24(-7.20%)
Mar 20, 2013 17.30 17.42 16.94 17.27 3,948,594 +0.13(+0.75%)
Mar 19, 2013 17.53 17.61 16.92 17.14 2,358,091 -0.38(-2.16%)
Mar 18, 2013 17.20 17.63 17.14 17.52 1,652,015 +0.15(+0.85%)
Mar 15, 2013 17.51 17.65 17.13 17.37 2,765,709 -0.19(-1.09%)
Mar 14, 2013 17.46 17.61 17.37 17.56 1,685,764 +0.12(+0.70%)
Mar 13, 2013 17.49 17.53 17.17 17.44 2,777,831 -0.11(-0.62%)
Mar 12, 2013 18.20 18.22 17.35 17.55 4,373,305 -0.76(-4.16%)
Mar 11, 2013 18.17 18.45 18.06 18.31 1,605,970 +0.08(+0.42%)
Mar 08, 2013 17.94 18.26 17.87 18.24 1,441,191 +0.37(+2.04%)
Mar 07, 2013 17.75 17.90 17.59 17.87 1,158,479 +0.17(+0.98%)
Mar 06, 2013 17.74 17.86 17.61 17.70 1,582,060 -0.05(-0.29%)
Mar 05, 2013 17.68 17.91 17.60 17.75 1,509,259 +0.18(+1.02%)
Mar 04, 2013 17.40 17.72 17.33 17.57 1,124,293 +0.13(+0.74%)
Mar 01, 2013 17.70 17.76 17.36 17.44 2,141,776 -0.30(-1.70%)
Feb 28, 2013 17.70 17.88 17.61 17.74 1,053,464 +0.03(+0.14%)
Feb 27, 2013 17.51 17.75 17.45 17.72 1,037,543 +0.20(+1.13%)
Feb 26, 2013 17.56 17.76 17.26 17.52 1,314,762 +0.04(+0.26%)
Feb 25, 2013 18.17 18.31 17.47 17.47 1,879,014 -0.63(-3.50%)
Feb 22, 2013 17.94 18.26 17.90 18.11 1,941,470 +0.22(+1.22%)
Feb 21, 2013 18.12 18.26 17.79 17.89 1,131,564 -0.33(-1.83%)
Feb 20, 2013 18.26 18.76 18.19 18.22 3,291,494 -0.04(-0.21%)
Feb 19, 2013 18.12 18.29 17.85 18.26 1,933,012 +0.23(+1.28%)
Feb 15, 2013 18.20 18.26 17.85 18.03 1,229,600 -0.21(-1.12%)
Feb 14, 2013 18.21 18.33 18.11 18.24 1,906,845 -0.10(-0.52%)
Feb 13, 2013 18.18 18.54 18.10 18.33 2,817,529 +0.15(+0.85%)
Feb 12, 2013 17.97 18.36 17.93 18.18 2,378,259 +0.33(+1.87%)
Feb 11, 2013 17.95 18.05 17.67 17.85 1,527,842 -0.15(-0.82%)
Feb 08, 2013 17.69 18.54 17.62 17.99 3,205,369 +0.71(+4.12%)
Feb 07, 2013 17.40 17.45 17.03 17.28 1,106,175 -0.04(-0.22%)
Feb 06, 2013 16.88 17.46 16.84 17.32 3,032,231 +0.69(+4.16%)
Feb 04, 2013 17.01 17.26 16.51 16.63 3,250,863 -0.85(-4.84%)
Feb 01, 2013 17.51 17.65 17.27 17.47 2,354,373 +0.12(+0.66%)
Jan 31, 2013 16.99 17.38 16.99 17.36 1,563,883 +0.34(+2.00%)
Jan 30, 2013 17.40 17.46 16.94 17.02 1,298,207 -0.41(-2.35%)
Jan 29, 2013 17.08 17.51 16.99 17.43 1,631,429 +0.28(+1.64%)
Jan 28, 2013 17.19 17.23 17.03 17.15 712,219 -0.03(-0.19%)
Jan 25, 2013 17.04 17.27 16.99 17.18 1,475,902 +0.29(+1.75%)
Jan 24, 2013 16.82 17.23 16.76 16.88 1,372,732 +0.12(+0.69%)
Jan 23, 2013 16.80 16.92 16.62 16.77 1,582,759 -0.12(-0.68%)
Jan 22, 2013 17.06 17.10 16.84 16.88 1,552,458 -0.16(-0.94%)
Jan 18, 2013 17.10 17.11 16.75 17.04 1,922,757 -0.06(-0.37%)
Jan 17, 2013 17.57 17.68 17.08 17.11 2,300,452 -0.45(-2.56%)
Jan 16, 2013 17.44 17.85 17.32 17.56 2,294,932 +0.16(+0.92%)
Jan 15, 2013 16.85 17.60 16.80 17.40 2,229,963 +0.44(+2.61%)
Jan 14, 2013 16.98 17.15 16.55 16.95 2,207,799 -0.06(-0.38%)
Jan 11, 2013 16.68 17.19 16.34 17.02 2,657,177 +0.37(+2.23%)
Jan 10, 2013 16.82 16.82 16.53 16.65 1,724,471 -0.13(-0.76%)
Jan 09, 2013 16.70 16.85 16.62 16.78 1,575,775 +0.08(+0.50%)
Jan 08, 2013 16.47 16.69 16.38 16.69 1,603,186 +0.22(+1.32%)
Jan 07, 2013 16.35 16.61 16.26 16.47 1,368,278 +0.05(+0.31%)
Jan 04, 2013 16.28 16.49 16.23 16.42 827,970 +0.13(+0.83%)
Jan 03, 2013 15.94 16.53 15.78 16.29 1,048,882 +0.35(+2.17%)
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.