Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.07 20.17 19.59 19.75 3,494,886 -0.30(-1.49%)
Mar 27, 2013 19.88 20.26 19.74 20.05 3,781,937 +0.03(+0.14%)
Mar 26, 2013 20.11 20.35 19.84 20.02 3,990,582 +0.07(+0.36%)
Mar 25, 2013 19.95 20.33 19.71 19.95 4,773,954 +0.20(+1.01%)
Mar 22, 2013 20.07 20.16 19.67 19.75 4,133,497 -0.30(-1.49%)
Mar 21, 2013 19.64 20.30 18.78 20.05 12,144,382 +0.48(+2.46%)
Mar 20, 2013 19.28 19.77 19.16 19.57 4,629,433 +0.49(+2.57%)
Mar 19, 2013 19.05 19.46 18.84 19.08 6,579,504 +0.55(+2.99%)
Mar 18, 2013 18.15 18.71 18.05 18.53 4,322,923 +0.12(+0.64%)
Mar 15, 2013 18.57 18.76 18.41 18.41 4,268,472 -0.21(-1.12%)
Mar 14, 2013 18.42 18.77 18.40 18.62 3,412,326 +0.22(+1.18%)
Mar 13, 2013 18.25 18.66 18.07 18.40 4,268,374 +0.15(+0.80%)
Mar 12, 2013 18.69 18.72 18.19 18.25 4,650,367 -0.52(-2.76%)
Mar 11, 2013 18.24 18.84 18.16 18.77 5,155,593 +0.46(+2.53%)
Mar 08, 2013 18.11 18.43 17.96 18.31 4,837,655 +0.44(+2.44%)
Mar 07, 2013 17.77 17.96 17.57 17.87 2,401,649 +0.14(+0.77%)
Mar 06, 2013 17.86 18.01 17.67 17.74 3,677,698 +0.00(+0.00%)
Mar 05, 2013 17.51 17.90 17.47 17.74 4,395,408 +0.39(+2.25%)
Mar 04, 2013 16.93 17.37 16.90 17.35 4,082,698 +0.32(+1.86%)
Mar 01, 2013 16.78 17.18 16.52 17.03 4,541,958 +0.07(+0.43%)
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%)
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.