Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.62 17.79 17.40 17.53 6,597,130 -0.07(-0.39%)
Mar 27, 2013 17.35 17.64 17.17 17.60 6,553,949 +0.13(+0.74%)
Mar 26, 2013 17.78 17.79 17.38 17.47 7,328,535 -0.16(-0.88%)
Mar 25, 2013 17.97 18.26 17.50 17.62 11,621,215 -0.26(-1.45%)
Mar 22, 2013 18.26 18.30 17.78 17.88 7,952,681 -0.28(-1.53%)
Mar 21, 2013 18.45 18.52 18.07 18.16 16,896,200 -0.36(-1.92%)
Mar 20, 2013 18.26 18.71 18.18 18.52 10,508,938 +0.48(+2.69%)
Mar 19, 2013 18.31 18.45 17.87 18.03 11,072,957 +0.06(+0.34%)
Mar 18, 2013 17.70 18.17 17.61 17.97 9,261,836 +0.00(+0.00%)
Mar 15, 2013 17.75 18.07 17.68 17.97 12,444,268 +0.16(+0.92%)
Mar 14, 2013 17.36 17.94 17.28 17.81 14,278,216 +0.60(+3.47%)
Mar 13, 2013 17.10 17.45 16.95 17.21 13,111,390 +0.10(+0.61%)
Mar 12, 2013 17.43 17.45 16.97 17.10 8,007,399 -0.35(-1.99%)
Mar 11, 2013 17.54 17.70 17.37 17.45 6,624,242 -0.10(-0.54%)
Mar 08, 2013 17.67 17.72 17.16 17.55 8,286,853 +0.06(+0.35%)
Mar 07, 2013 17.47 17.55 17.23 17.48 6,103,917 +0.10(+0.55%)
Mar 06, 2013 17.63 17.75 17.23 17.39 8,864,679 -0.12(-0.69%)
Mar 05, 2013 17.18 17.63 17.16 17.51 10,045,962 +0.43(+2.54%)
Mar 04, 2013 16.58 17.14 16.56 17.08 9,631,292 +0.41(+2.44%)
Mar 01, 2013 16.46 16.77 16.11 16.67 8,666,329 +0.06(+0.36%)
Feb 28, 2013 16.76 16.90 16.52 16.61 9,640,547 -0.10(-0.62%)
Feb 27, 2013 16.46 16.97 16.32 16.71 13,007,436 +0.22(+1.31%)
Feb 26, 2013 15.79 16.53 15.61 16.50 16,362,907 +0.89(+5.72%)
Feb 25, 2013 16.47 16.54 15.60 15.61 12,791,217 -0.76(-4.66%)
Feb 22, 2013 16.39 16.45 16.13 16.37 7,111,151 +0.13(+0.80%)
Feb 21, 2013 16.04 16.53 15.57 16.24 15,424,986 +0.13(+0.81%)
Feb 20, 2013 17.05 17.08 15.98 16.11 14,946,519 -1.17(-6.77%)
Feb 19, 2013 17.60 17.84 16.91 17.28 10,907,236 -0.31(-1.77%)
Feb 15, 2013 17.51 17.86 17.51 17.59 7,679,203 +0.03(+0.20%)
Feb 14, 2013 17.48 17.67 17.42 17.55 7,464,311 +0.03(+0.20%)
Feb 13, 2013 17.51 17.80 17.35 17.52 7,697,149 -0.08(-0.44%)
Feb 12, 2013 16.73 17.88 16.73 17.60 19,296,346 +0.88(+5.29%)
Feb 11, 2013 16.80 17.07 16.60 16.71 9,039,216 -0.15(-0.87%)
Feb 08, 2013 16.82 16.92 16.56 16.86 8,472,753 +0.06(+0.36%)
Feb 07, 2013 17.08 17.16 16.48 16.80 12,159,275 -0.25(-1.47%)
Feb 06, 2013 17.03 17.28 16.89 17.05 12,108,487 +0.01(+0.05%)
Feb 04, 2013 17.44 17.72 17.03 17.04 14,300,758 -0.58(-3.29%)
Feb 01, 2013 18.05 18.39 17.58 17.62 12,761,519 -0.34(-1.88%)
Jan 31, 2013 17.52 17.99 16.55 17.96 20,427,746 -0.27(-1.47%)
Jan 30, 2013 18.38 18.56 18.03 18.23 11,820,172 -0.05(-0.28%)
Jan 29, 2013 18.33 18.61 18.03 18.28 12,982,567 +0.13(+0.72%)
Jan 28, 2013 18.81 19.03 17.98 18.15 11,692,933 -0.61(-3.28%)
Jan 25, 2013 18.28 18.77 18.07 18.77 11,165,167 +0.60(+3.29%)
Jan 24, 2013 18.18 18.60 17.94 18.17 13,024,966 +0.12(+0.67%)
Jan 23, 2013 17.80 18.32 17.73 18.05 13,002,002 +0.25(+1.41%)
Jan 22, 2013 17.81 17.88 17.51 17.80 8,345,311 +0.05(+0.29%)
Jan 18, 2013 17.69 17.79 17.45 17.74 9,213,959 +0.10(+0.59%)
Jan 17, 2013 16.97 17.79 16.96 17.64 16,707,898 +0.89(+5.33%)
Jan 16, 2013 16.79 16.95 16.61 16.75 6,382,460 -0.11(-0.67%)
Jan 15, 2013 16.40 16.86 16.40 16.86 9,218,593 +0.32(+1.94%)
Jan 14, 2013 16.87 16.97 16.46 16.54 10,014,989 -0.21(-1.24%)
Jan 11, 2013 16.92 17.06 16.63 16.75 8,672,340 -0.06(-0.36%)
Jan 10, 2013 17.00 17.02 16.43 16.81 7,937,044 -0.07(-0.41%)
Jan 09, 2013 16.99 17.15 16.73 16.88 10,852,261 -0.01(-0.05%)
Jan 08, 2013 16.79 16.90 16.53 16.89 9,236,239 +0.16(+0.98%)
Jan 07, 2013 16.45 16.86 16.38 16.72 9,605,538 +0.22(+1.31%)
Jan 04, 2013 16.11 16.58 15.97 16.51 10,011,861 +0.42(+2.64%)
Jan 03, 2013 16.14 16.37 15.87 16.08 9,012,459 -0.03(-0.16%)
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.