Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.30 19.67 19.16 19.46 4,706,029 +0.13(+0.67%)
Mar 27, 2013 19.19 19.57 19.04 19.33 3,810,912 +0.12(+0.62%)
Mar 26, 2013 19.20 19.26 19.02 19.21 2,171,184 +0.14(+0.73%)
Mar 25, 2013 19.13 19.25 18.99 19.07 3,826,970 +0.04(+0.21%)
Mar 22, 2013 19.10 19.28 18.89 19.03 4,363,888 -0.02(-0.10%)
Mar 21, 2013 19.39 19.55 19.02 19.05 4,567,898 -0.36(-1.85%)
Mar 20, 2013 19.82 19.90 19.34 19.41 3,462,603 -0.26(-1.32%)
Mar 19, 2013 20.00 20.07 19.49 19.67 3,857,763 -0.29(-1.45%)
Mar 18, 2013 20.09 20.29 19.90 19.96 4,383,670 -0.38(-1.87%)
Mar 15, 2013 20.01 20.55 19.85 20.34 9,517,853 +0.34(+1.70%)
Mar 14, 2013 18.99 20.06 18.92 20.00 7,733,370 +1.03(+5.43%)
Mar 13, 2013 19.16 19.23 18.85 18.97 3,631,096 -0.46(-2.37%)
Mar 12, 2013 19.47 19.65 19.28 19.43 4,979,313 -0.04(-0.21%)
Mar 11, 2013 19.27 19.50 19.00 19.47 3,594,524 +0.13(+0.67%)
Mar 08, 2013 19.07 19.58 18.96 19.34 8,261,708 +0.30(+1.58%)
Mar 07, 2013 18.26 19.24 18.23 19.04 10,763,535 +0.76(+4.16%)
Mar 06, 2013 17.84 18.41 17.77 18.28 7,495,542 +0.53(+2.99%)
Mar 05, 2013 17.69 17.88 17.64 17.75 4,001,958 +0.21(+1.20%)
Mar 04, 2013 17.78 17.86 17.51 17.54 4,237,814 -0.30(-1.68%)
Mar 01, 2013 17.92 17.97 17.77 17.84 3,672,777 -0.14(-0.78%)
Feb 28, 2013 18.18 18.25 17.97 17.98 3,447,967 -0.25(-1.37%)
Feb 27, 2013 17.98 18.32 17.89 18.23 2,706,016 +0.21(+1.17%)
Feb 26, 2013 18.02 18.05 17.71 18.02 4,213,494 +0.05(+0.28%)
Feb 25, 2013 18.44 18.50 17.96 17.97 5,213,640 -0.35(-1.91%)
Feb 22, 2013 18.12 18.34 17.97 18.32 3,043,556 +0.26(+1.44%)
Feb 21, 2013 18.00 18.23 17.77 18.06 6,748,128 -0.04(-0.22%)
Feb 20, 2013 18.27 18.31 18.01 18.10 5,719,350 -0.19(-1.04%)
Feb 19, 2013 17.90 18.34 17.86 18.29 6,700,565 +0.34(+1.89%)
Feb 15, 2013 17.93 18.06 17.52 17.95 13,780,692 -0.23(-1.27%)
Feb 14, 2013 19.48 19.54 17.98 18.18 17,228,820 -1.29(-6.63%)
Feb 13, 2013 19.54 19.58 19.30 19.47 3,629,058 -0.03(-0.15%)
Feb 12, 2013 19.34 19.56 19.09 19.50 3,966,341 +0.12(+0.62%)
Feb 11, 2013 19.33 19.51 19.14 19.38 4,500,058 -0.06(-0.31%)
Feb 08, 2013 19.34 19.48 19.24 19.44 3,665,363 +0.11(+0.57%)
Feb 07, 2013 19.71 19.82 19.32 19.33 4,626,694 -0.50(-2.52%)
Feb 06, 2013 19.53 19.83 19.44 19.83 5,353,898 +0.76(+3.99%)
Feb 04, 2013 19.13 19.22 19.02 19.07 4,395,025 -0.20(-1.04%)
Feb 01, 2013 19.41 19.53 19.12 19.27 4,028,710 -0.09(-0.46%)
Jan 31, 2013 19.77 19.84 19.33 19.36 5,780,061 -0.40(-2.02%)
Jan 30, 2013 19.65 19.96 19.60 19.76 7,011,950 +0.14(+0.71%)
Jan 29, 2013 19.35 19.66 19.31 19.62 5,550,816 +0.23(+1.19%)
Jan 28, 2013 19.49 19.54 19.21 19.39 4,690,426 -0.19(-0.97%)
Jan 25, 2013 19.51 19.68 19.50 19.58 3,522,158 +0.02(+0.10%)
Jan 24, 2013 19.35 19.79 19.31 19.56 7,014,572 +0.19(+0.98%)
Jan 23, 2013 19.27 19.42 19.24 19.37 4,975,293 +0.05(+0.26%)
Jan 22, 2013 19.35 19.43 19.21 19.32 6,341,380 -0.07(-0.36%)
Jan 18, 2013 19.51 19.51 19.14 19.39 7,854,560 -0.09(-0.46%)
Jan 17, 2013 19.48 19.53 19.30 19.48 5,632,429 +0.06(+0.31%)
Jan 16, 2013 19.32 19.55 19.32 19.42 5,585,344 -0.02(-0.10%)
Jan 15, 2013 19.34 19.44 19.27 19.44 5,977,812 +0.08(+0.41%)
Jan 14, 2013 20.25 20.25 19.30 19.36 9,939,776 -0.42(-2.12%)
Jan 11, 2013 19.94 20.08 19.76 19.78 5,729,774 +0.02(+0.10%)
Jan 10, 2013 19.72 19.85 19.46 19.76 3,611,439 +0.14(+0.71%)
Jan 09, 2013 19.77 19.97 19.52 19.62 3,950,052 -0.16(-0.81%)
Jan 08, 2013 20.21 20.21 19.78 19.78 3,092,826 -0.41(-2.03%)
Jan 07, 2013 20.38 20.39 20.01 20.19 4,482,455 -0.21(-1.03%)
Jan 04, 2013 19.93 20.46 19.91 20.40 4,424,372 +0.51(+2.56%)
Jan 03, 2013 19.65 19.98 19.23 19.89 6,950,886 +0.27(+1.38%)
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.