Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.44 20.62 20.11 20.25 2,644,072 -0.10(-0.50%)
Mar 27, 2013 20.13 20.38 20.04 20.35 1,305,401 +0.03(+0.12%)
Mar 26, 2013 20.08 20.37 20.01 20.33 1,585,082 +0.39(+1.94%)
Mar 25, 2013 20.01 20.18 19.74 19.94 2,793,534 +0.03(+0.13%)
Mar 22, 2013 19.86 20.02 19.70 19.92 1,850,982 +0.11(+0.55%)
Mar 21, 2013 20.25 20.33 19.80 19.81 2,259,862 -0.59(-2.88%)
Mar 20, 2013 20.25 20.48 20.15 20.40 2,318,357 +0.24(+1.17%)
Mar 19, 2013 20.20 20.46 19.93 20.16 2,334,968 -0.02(-0.08%)
Mar 18, 2013 20.20 20.46 20.11 20.18 2,442,922 -0.21(-1.03%)
Mar 15, 2013 20.40 21.07 20.25 20.39 5,774,677 +0.10(+0.50%)
Mar 14, 2013 19.62 20.33 19.62 20.29 4,013,024 +0.70(+3.56%)
Mar 13, 2013 19.17 19.86 19.16 19.59 3,565,657 +0.46(+2.42%)
Mar 12, 2013 19.21 19.38 19.05 19.13 2,110,489 -0.05(-0.26%)
Mar 11, 2013 18.92 19.38 18.90 19.18 2,558,831 +0.28(+1.47%)
Mar 08, 2013 18.92 19.09 18.89 18.90 2,972,350 +0.12(+0.63%)
Mar 07, 2013 18.75 18.93 18.48 18.78 4,653,459 +0.02(+0.09%)
Mar 06, 2013 19.17 19.21 18.76 18.77 3,439,304 -0.33(-1.72%)
Mar 05, 2013 18.94 19.17 18.90 19.09 2,195,325 +0.25(+1.34%)
Mar 04, 2013 18.76 18.92 18.64 18.84 2,205,616 +0.04(+0.22%)
Mar 01, 2013 18.59 18.85 18.47 18.80 3,018,949 +0.14(+0.77%)
Feb 28, 2013 18.48 18.72 18.36 18.66 3,442,665 +0.31(+1.69%)
Feb 27, 2013 17.96 18.46 17.80 18.35 3,789,187 +0.33(+1.82%)
Feb 26, 2013 17.66 18.05 17.60 18.02 4,341,767 +0.42(+2.37%)
Feb 25, 2013 17.60 18.06 17.48 17.60 6,228,950 +0.05(+0.29%)
Feb 22, 2013 17.32 17.90 17.32 17.55 4,294,858 +0.30(+1.74%)
Feb 21, 2013 17.07 17.30 16.85 17.25 4,338,544 +0.10(+0.58%)
Feb 20, 2013 17.58 17.91 17.11 17.15 8,633,640 -0.51(-2.88%)
Feb 19, 2013 16.29 19.43 16.26 17.66 21,885,732 +1.46(+9.02%)
Feb 15, 2013 15.90 16.28 15.81 16.20 2,948,962 +0.36(+2.27%)
Feb 14, 2013 15.81 15.91 15.74 15.84 2,099,880 -0.01(-0.05%)
Feb 13, 2013 15.82 15.96 15.76 15.85 1,900,674 +0.03(+0.16%)
Feb 12, 2013 15.93 15.97 15.72 15.82 3,213,607 -0.13(-0.84%)
Feb 11, 2013 16.04 16.07 15.92 15.96 1,355,700 -0.12(-0.73%)
Feb 08, 2013 16.07 16.12 15.94 16.07 1,595,091 +0.02(+0.10%)
Feb 07, 2013 16.29 16.32 15.98 16.06 2,725,407 -0.24(-1.49%)
Feb 06, 2013 16.12 16.38 16.06 16.30 3,264,204 +0.52(+3.28%)
Feb 04, 2013 15.81 15.92 15.70 15.78 3,322,733 -0.15(-0.94%)
Feb 01, 2013 15.72 16.10 15.71 15.93 2,761,909 +0.30(+1.92%)
Jan 31, 2013 15.52 15.73 15.52 15.63 1,439,891 +0.05(+0.32%)
Jan 30, 2013 15.56 15.72 15.55 15.58 1,765,418 -0.03(-0.16%)
Jan 29, 2013 15.51 15.61 15.45 15.61 1,163,443 +0.04(+0.27%)
Jan 28, 2013 15.55 15.68 15.37 15.56 1,674,384 +0.02(+0.11%)
Jan 25, 2013 15.86 15.88 15.44 15.55 3,813,686 -0.26(-1.64%)
Jan 24, 2013 15.81 15.90 15.71 15.81 1,657,006 +0.00(+0.00%)
Jan 23, 2013 15.71 15.87 15.67 15.81 2,082,361 +0.06(+0.37%)
Jan 22, 2013 15.66 15.75 15.45 15.75 4,187,425 +0.05(+0.32%)
Jan 18, 2013 15.74 15.77 15.46 15.70 1,547,382 -0.03(-0.16%)
Jan 17, 2013 15.61 15.82 15.53 15.72 1,978,555 +0.20(+1.29%)
Jan 16, 2013 15.50 15.57 15.36 15.52 2,171,127 +0.26(+1.70%)
Jan 15, 2013 15.20 15.28 15.10 15.26 1,566,376 -0.04(-0.27%)
Jan 14, 2013 15.22 15.36 15.20 15.31 1,930,724 +0.09(+0.60%)
Jan 11, 2013 15.26 15.26 14.91 15.21 2,296,238 -0.06(-0.38%)
Jan 10, 2013 15.28 15.31 15.12 15.27 2,504,742 +0.06(+0.38%)
Jan 09, 2013 15.21 15.32 15.15 15.21 1,851,539 +0.02(+0.11%)
Jan 08, 2013 15.17 15.27 15.11 15.20 3,008,399 +0.03(+0.22%)
Jan 07, 2013 15.03 15.17 15.03 15.16 2,010,691 +0.04(+0.28%)
Jan 04, 2013 15.05 15.16 15.01 15.12 1,674,193 +0.09(+0.61%)
Jan 03, 2013 14.98 15.30 14.96 15.03 2,436,348 +0.05(+0.33%)
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.