Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.12 22.23 21.59 21.77 3,170,853 -0.33(-1.49%)
Mar 27, 2013 21.91 22.33 21.76 22.10 3,431,290 +0.03(+0.14%)
Mar 26, 2013 22.17 22.43 21.87 22.07 3,620,590 +0.08(+0.36%)
Mar 25, 2013 21.99 22.41 21.72 21.99 4,331,330 +0.22(+1.01%)
Mar 22, 2013 22.12 22.22 21.68 21.77 3,750,254 -0.33(-1.49%)
Mar 21, 2013 21.65 22.38 20.70 22.10 11,018,399 +0.53(+2.46%)
Mar 20, 2013 21.25 21.79 21.12 21.57 4,200,209 +0.54(+2.57%)
Mar 19, 2013 21.00 21.45 20.76 21.03 5,969,476 +0.61(+2.99%)
Mar 18, 2013 20.01 20.62 19.90 20.42 3,922,117 +0.13(+0.64%)
Mar 15, 2013 20.47 20.68 20.29 20.29 3,872,715 -0.23(-1.12%)
Mar 14, 2013 20.30 20.69 20.28 20.52 3,095,948 +0.24(+1.18%)
Mar 13, 2013 20.12 20.57 19.92 20.28 3,872,626 +0.16(+0.80%)
Mar 12, 2013 20.60 20.63 20.05 20.12 4,219,202 -0.57(-2.75%)
Mar 11, 2013 20.10 20.76 20.02 20.69 4,677,585 +0.51(+2.53%)
Mar 08, 2013 19.96 20.31 19.79 20.18 4,389,125 +0.48(+2.44%)
Mar 07, 2013 19.59 19.79 19.37 19.70 2,178,977 +0.15(+0.77%)
Mar 06, 2013 19.68 19.85 19.48 19.55 3,336,715 +0.00(+0.00%)
Mar 05, 2013 19.30 19.73 19.26 19.55 3,987,882 +0.43(+2.25%)
Mar 04, 2013 18.66 19.15 18.63 19.12 3,704,165 +0.35(+1.86%)
Mar 01, 2013 18.50 18.94 18.21 18.77 4,120,844 +0.08(+0.43%)
Feb 28, 2013 18.96 19.11 18.60 18.69 3,448,645 -0.31(-1.63%)
Feb 27, 2013 18.51 19.15 18.39 19.00 5,446,691 +0.63(+3.43%)
Feb 26, 2013 17.32 18.45 17.26 18.37 5,842,456 +1.23(+7.18%)
Feb 25, 2013 18.13 18.18 17.13 17.14 3,713,003 -0.77(-4.30%)
Feb 22, 2013 18.05 18.07 17.64 17.91 3,012,758 +0.09(+0.51%)
Feb 21, 2013 18.03 18.36 17.42 17.82 5,379,239 -0.21(-1.16%)
Feb 20, 2013 19.24 19.25 17.78 18.03 6,819,755 -1.47(-7.54%)
Feb 19, 2013 19.39 19.68 18.73 19.50 4,059,145 +0.16(+0.83%)
Feb 15, 2013 19.65 19.88 19.21 19.34 2,745,055 -0.27(-1.38%)
Feb 14, 2013 19.78 19.90 19.49 19.61 2,823,948 -0.21(-1.06%)
Feb 13, 2013 19.61 19.85 19.40 19.82 3,928,361 +0.18(+0.92%)
Feb 12, 2013 18.55 20.04 18.55 19.64 7,343,725 +1.07(+5.76%)
Feb 11, 2013 18.60 18.69 18.30 18.57 2,035,725 +0.06(+0.32%)
Feb 08, 2013 18.40 18.70 18.39 18.51 3,001,668 +0.10(+0.54%)
Feb 07, 2013 18.58 18.61 18.05 18.41 2,982,463 -0.06(-0.32%)
Feb 06, 2013 18.58 18.73 18.30 18.47 2,951,586 -0.10(-0.54%)
Feb 04, 2013 18.46 19.02 18.46 18.57 4,287,820 +0.05(+0.27%)
Feb 01, 2013 19.25 19.63 18.50 18.52 5,997,383 -0.55(-2.88%)
Jan 31, 2013 18.80 19.10 18.52 19.07 4,632,819 +0.21(+1.11%)
Jan 30, 2013 18.81 19.57 18.64 18.86 9,819,706 +0.24(+1.29%)
Jan 29, 2013 18.35 18.76 18.25 18.62 6,536,867 +0.52(+2.87%)
Jan 28, 2013 18.59 18.59 17.80 18.10 6,359,427 -0.45(-2.43%)
Jan 25, 2013 18.40 18.63 18.08 18.55 5,602,284 +0.26(+1.42%)
Jan 24, 2013 18.44 18.74 18.11 18.29 14,739,066 -0.34(-1.83%)
Jan 23, 2013 17.09 18.99 17.07 18.63 17,736,016 +1.52(+8.88%)
Jan 22, 2013 16.65 17.20 16.43 17.11 5,135,979 +0.50(+3.01%)
Jan 18, 2013 16.37 16.62 16.18 16.61 2,975,566 +0.33(+2.03%)
Jan 17, 2013 16.37 16.58 16.25 16.28 4,791,288 +0.13(+0.80%)
Jan 16, 2013 16.06 16.27 15.94 16.15 4,130,842 +0.10(+0.62%)
Jan 15, 2013 16.01 16.23 15.77 16.05 3,720,632 -0.06(-0.37%)
Jan 14, 2013 16.33 16.53 16.05 16.11 3,344,877 -0.25(-1.53%)
Jan 11, 2013 16.44 16.69 16.21 16.36 4,210,266 -0.09(-0.55%)
Jan 10, 2013 16.60 16.64 16.14 16.45 3,610,179 -0.03(-0.18%)
Jan 09, 2013 16.50 16.89 16.32 16.48 2,899,903 +0.07(+0.43%)
Jan 08, 2013 16.74 16.76 16.26 16.41 3,475,864 -0.31(-1.85%)
Jan 07, 2013 16.13 16.75 16.11 16.72 3,763,042 +0.50(+3.08%)
Jan 04, 2013 16.13 16.32 16.02 16.22 3,240,442 +0.13(+0.81%)
Jan 03, 2013 16.36 16.43 15.90 16.09 3,658,960 -0.20(-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.