Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.52 16.60 16.50 16.51 4,048,280 -0.01(-0.08%)
Feb 27, 2013 16.32 16.58 16.32 16.52 5,073,461 +0.18(+1.10%)
Feb 26, 2013 16.21 16.41 16.16 16.35 5,899,424 +0.23(+1.40%)
Feb 25, 2013 16.41 16.49 16.12 16.12 5,966,758 -0.26(-1.58%)
Feb 22, 2013 16.37 16.50 16.23 16.38 5,121,326 +0.08(+0.49%)
Feb 21, 2013 16.27 16.38 16.05 16.30 7,375,922 +0.06(+0.37%)
Feb 20, 2013 16.60 16.64 16.23 16.24 5,570,009 -0.37(-2.20%)
Feb 19, 2013 16.65 16.65 15.91 16.60 13,306,835 -0.07(-0.40%)
Feb 15, 2013 16.54 16.75 16.52 16.67 5,841,152 +0.16(+0.97%)
Feb 14, 2013 16.45 16.56 16.43 16.51 3,493,380 +0.01(+0.08%)
Feb 13, 2013 16.50 16.63 16.42 16.50 5,305,171 +0.07(+0.40%)
Feb 12, 2013 16.24 16.50 16.21 16.43 5,950,814 +0.19(+1.19%)
Feb 11, 2013 16.21 16.26 16.11 16.24 5,227,844 +0.03(+0.20%)
Feb 08, 2013 15.99 16.23 15.96 16.21 3,601,172 +0.21(+1.29%)
Feb 07, 2013 15.94 16.01 15.71 16.00 4,949,124 +0.06(+0.38%)
Feb 06, 2013 15.71 15.97 15.58 15.94 6,053,353 +0.12(+0.76%)
Feb 04, 2013 15.15 15.91 15.12 15.82 10,558,185 +0.64(+4.20%)
Feb 01, 2013 15.26 15.46 15.18 15.18 8,055,699 +0.06(+0.40%)
Jan 31, 2013 15.26 15.36 15.11 15.12 7,575,121 -0.20(-1.30%)
Jan 30, 2013 15.25 15.40 15.06 15.32 8,305,148 +0.10(+0.65%)
Jan 29, 2013 15.05 15.24 14.94 15.22 9,537,804 +0.17(+1.15%)
Jan 28, 2013 14.78 15.08 14.71 15.05 10,176,366 +0.22(+1.48%)
Jan 25, 2013 14.49 14.84 14.42 14.83 12,847,454 +0.41(+2.81%)
Jan 24, 2013 14.13 14.43 14.13 14.43 10,366,852 +0.31(+2.16%)
Jan 23, 2013 13.85 14.17 13.79 14.12 18,187,982 +0.25(+1.77%)
Jan 22, 2013 13.68 13.89 13.60 13.87 7,756,427 +0.22(+1.61%)
Jan 18, 2013 13.48 13.68 13.38 13.66 6,186,936 +0.15(+1.08%)
Jan 17, 2013 12.95 13.66 12.87 13.51 13,195,818 +0.63(+4.90%)
Jan 16, 2013 12.75 12.89 12.75 12.88 2,737,541 +0.07(+0.57%)
Jan 15, 2013 12.82 12.88 12.79 12.81 4,928,378 -0.09(-0.67%)
Jan 14, 2013 13.16 13.16 12.74 12.89 7,064,784 -0.38(-2.85%)
Jan 11, 2013 13.16 13.32 13.07 13.27 6,909,326 +0.12(+0.91%)
Jan 10, 2013 12.96 13.20 12.95 13.15 7,236,399 +0.23(+1.75%)
Jan 09, 2013 12.69 13.01 12.67 12.92 3,614,258 +0.27(+2.10%)
Jan 08, 2013 12.69 12.79 12.65 12.66 5,846,303 -0.09(-0.68%)
Jan 07, 2013 12.75 12.79 12.65 12.75 2,649,195 -0.04(-0.31%)
Jan 04, 2013 12.75 12.79 12.67 12.79 3,508,672 +0.07(+0.57%)
Jan 03, 2013 12.67 12.83 12.65 12.71 7,480,441 +0.05(+0.42%)
Jan 02, 2013 12.63 12.69 12.32 12.66 6,794,587 +0.34(+2.75%)
Dec 31, 2012 12.09 12.35 12.06 12.32 4,332,875 +0.21(+1.70%)
Dec 28, 2012 12.19 12.21 12.08 12.11 4,406,366 -0.15(-1.25%)
Dec 27, 2012 12.19 12.29 12.11 12.27 4,055,225 +0.11(+0.87%)
Dec 26, 2012 12.35 12.39 12.09 12.16 3,932,032 -0.20(-1.61%)
Dec 24, 2012 12.41 12.49 12.25 12.36 2,832,168 -0.02(-0.16%)
Dec 21, 2012 12.55 12.63 12.38 12.38 8,508,624 -0.21(-1.64%)
Dec 20, 2012 12.66 12.77 12.50 12.59 6,945,253 -0.06(-0.47%)
Dec 19, 2012 12.70 12.84 12.59 12.65 8,069,281 -0.10(-0.78%)
Dec 18, 2012 12.70 12.83 12.65 12.75 9,995,517 +0.09(+0.68%)
Dec 17, 2012 12.41 12.66 12.38 12.66 3,947,192 +0.31(+2.47%)
Dec 14, 2012 12.39 12.47 12.33 12.35 3,414,822 -0.05(-0.43%)
Dec 13, 2012 12.35 12.51 12.29 12.41 4,515,579 -0.01(-0.11%)
Dec 12, 2012 12.25 12.55 12.25 12.42 3,963,308 +0.21(+1.69%)
Dec 11, 2012 12.29 12.35 12.15 12.21 3,309,695 -0.04(-0.33%)
Dec 10, 2012 12.36 12.39 12.21 12.25 3,451,339 -0.09(-0.75%)
Dec 07, 2012 12.10 12.39 12.09 12.35 4,303,598 +0.22(+1.81%)
Dec 06, 2012 11.68 12.22 11.68 12.13 10,078,071 +0.59(+5.12%)
Dec 05, 2012 11.73 11.73 11.43 11.54 5,426,643 -0.18(-1.57%)
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.