Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.20 17.34 16.88 16.96 3,801,066 -0.28(-1.63%)
Feb 27, 2013 16.79 17.37 16.68 17.24 6,003,295 +0.57(+3.43%)
Feb 26, 2013 15.71 16.74 15.66 16.67 6,439,503 +1.12(+7.18%)
Feb 25, 2013 16.45 16.49 15.54 15.55 4,092,439 -0.70(-4.30%)
Feb 22, 2013 16.38 16.39 16.00 16.25 3,320,635 +0.08(+0.50%)
Feb 21, 2013 16.36 16.66 15.80 16.17 5,928,950 -0.19(-1.16%)
Feb 20, 2013 17.46 17.47 16.13 16.36 7,516,674 -1.33(-7.54%)
Feb 19, 2013 17.59 17.86 17.00 17.69 4,473,954 +0.15(+0.83%)
Feb 15, 2013 17.83 18.03 17.43 17.55 3,025,575 -0.24(-1.38%)
Feb 14, 2013 17.95 18.05 17.68 17.79 3,112,530 -0.19(-1.06%)
Feb 13, 2013 17.79 18.01 17.60 17.98 4,329,805 +0.16(+0.92%)
Feb 12, 2013 16.83 18.18 16.83 17.82 8,094,189 +0.97(+5.76%)
Feb 11, 2013 16.88 16.96 16.60 16.85 2,243,758 +0.05(+0.32%)
Feb 08, 2013 16.69 16.97 16.68 16.79 3,308,412 +0.09(+0.54%)
Feb 07, 2013 16.86 16.88 16.38 16.70 3,287,244 -0.05(-0.32%)
Feb 06, 2013 16.86 16.99 16.60 16.76 3,253,212 -0.07(-0.40%)
Feb 04, 2013 16.73 17.23 16.73 16.83 4,732,368 +0.05(+0.27%)
Feb 01, 2013 17.44 17.79 16.76 16.78 6,619,173 -0.50(-2.88%)
Jan 31, 2013 17.03 17.31 16.78 17.28 5,113,135 +0.19(+1.11%)
Jan 30, 2013 17.04 17.73 16.89 17.09 10,837,783 +0.22(+1.29%)
Jan 29, 2013 16.63 17.00 16.54 16.87 7,214,589 +0.47(+2.87%)
Jan 28, 2013 16.84 16.84 16.13 16.40 7,018,753 -0.41(-2.43%)
Jan 25, 2013 16.67 16.88 16.38 16.81 6,183,111 +0.24(+1.42%)
Jan 24, 2013 16.71 16.98 16.41 16.57 16,267,167 -0.31(-1.82%)
Jan 23, 2013 15.48 17.21 15.47 16.88 19,574,832 +1.38(+8.88%)
Jan 22, 2013 15.09 15.58 14.89 15.50 5,668,461 +0.45(+3.01%)
Jan 18, 2013 14.83 15.06 14.66 15.05 3,284,063 +0.30(+2.03%)
Jan 17, 2013 14.83 15.02 14.72 14.75 5,288,034 +0.12(+0.81%)
Jan 16, 2013 14.55 14.75 14.44 14.63 4,559,115 +0.09(+0.62%)
Jan 15, 2013 14.51 14.71 14.29 14.54 4,106,375 -0.05(-0.37%)
Jan 14, 2013 14.80 14.98 14.54 14.60 3,691,663 -0.23(-1.53%)
Jan 11, 2013 14.90 15.12 14.69 14.82 4,646,773 -0.08(-0.55%)
Jan 10, 2013 15.04 15.08 14.62 14.90 3,984,471 -0.03(-0.18%)
Jan 09, 2013 14.95 15.30 14.79 14.93 3,200,556 +0.06(+0.43%)
Jan 08, 2013 15.17 15.19 14.73 14.87 3,836,231 -0.28(-1.85%)
Jan 07, 2013 14.61 15.18 14.60 15.15 4,153,182 +0.45(+3.08%)
Jan 04, 2013 14.61 14.79 14.51 14.70 3,576,401 +0.12(+0.81%)
Jan 03, 2013 14.82 14.89 14.41 14.58 4,038,309 -0.18(-1.23%)
Jan 02, 2013 14.74 14.79 14.59 14.76 4,204,972 +0.44(+3.10%)
Dec 31, 2012 13.84 14.42 13.78 14.32 4,653,787 +0.39(+2.80%)
Dec 28, 2012 13.75 14.09 13.68 13.93 3,577,690 +0.05(+0.39%)
Dec 27, 2012 13.83 13.95 13.54 13.87 4,232,313 +0.03(+0.20%)
Dec 26, 2012 13.78 14.13 13.76 13.84 3,796,792 +0.10(+0.72%)
Dec 24, 2012 13.65 13.91 13.60 13.74 1,729,555 +0.01(+0.07%)
Dec 21, 2012 13.77 13.92 13.53 13.74 7,339,353 -0.40(-2.82%)
Dec 20, 2012 14.68 14.68 13.95 14.13 13,428,613 -0.96(-6.36%)
Dec 19, 2012 15.46 15.49 15.04 15.10 6,782,388 -0.31(-2.00%)
Dec 18, 2012 14.87 15.40 14.80 15.40 6,842,608 +0.49(+3.28%)
Dec 17, 2012 14.20 14.95 14.14 14.91 7,057,829 +0.73(+5.18%)
Dec 14, 2012 14.01 14.18 13.80 14.18 3,533,129 +0.15(+1.10%)
Dec 13, 2012 13.84 14.19 13.77 14.03 4,030,281 +0.19(+1.37%)
Dec 12, 2012 13.41 14.02 13.35 13.84 5,627,750 +0.49(+3.67%)
Dec 11, 2012 13.47 13.64 13.23 13.35 3,807,302 -0.07(-0.54%)
Dec 10, 2012 13.13 13.44 13.04 13.42 3,756,380 +0.28(+2.14%)
Dec 07, 2012 12.89 13.16 12.78 13.14 4,185,645 +0.30(+2.33%)
Dec 06, 2012 12.68 13.10 12.56 12.84 3,387,033 +0.12(+0.93%)
Dec 05, 2012 13.19 13.19 12.58 12.72 5,600,271 -0.43(-3.24%)
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.