Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.64 19.73 19.17 19.32 3,572,027 -0.29(-1.49%)
Mar 27, 2013 19.45 19.82 19.32 19.62 3,865,414 +0.03(+0.14%)
Mar 26, 2013 19.68 19.91 19.41 19.59 4,078,664 +0.07(+0.36%)
Mar 25, 2013 19.52 19.89 19.28 19.52 4,879,327 +0.20(+1.01%)
Mar 22, 2013 19.64 19.72 19.24 19.32 4,224,733 -0.29(-1.49%)
Mar 21, 2013 19.22 19.87 18.38 19.62 12,412,439 +0.47(+2.46%)
Mar 20, 2013 18.86 19.34 18.75 19.15 4,731,616 +0.48(+2.57%)
Mar 19, 2013 18.64 19.04 18.43 18.67 6,724,730 +0.54(+2.99%)
Mar 18, 2013 17.76 18.30 17.66 18.13 4,418,340 +0.12(+0.64%)
Mar 15, 2013 18.17 18.36 18.01 18.01 4,362,688 -0.20(-1.12%)
Mar 14, 2013 18.02 18.37 18.00 18.22 3,487,645 +0.21(+1.18%)
Mar 13, 2013 17.86 18.26 17.68 18.00 4,362,588 +0.14(+0.80%)
Mar 12, 2013 18.29 18.31 17.80 17.86 4,753,012 -0.51(-2.76%)
Mar 11, 2013 17.84 18.43 17.77 18.37 5,269,390 +0.45(+2.53%)
Mar 08, 2013 17.72 18.03 17.57 17.91 4,944,434 +0.43(+2.44%)
Mar 07, 2013 17.39 17.57 17.19 17.49 2,454,659 +0.13(+0.77%)
Mar 06, 2013 17.47 17.62 17.29 17.35 3,758,873 +0.00(+0.00%)
Mar 05, 2013 17.13 17.51 17.10 17.35 4,492,426 +0.38(+2.25%)
Mar 04, 2013 16.56 17.00 16.54 16.97 4,172,813 +0.31(+1.86%)
Mar 01, 2013 16.42 16.81 16.16 16.66 4,642,210 +0.07(+0.43%)
Feb 28, 2013 16.83 16.96 16.51 16.59 3,884,965 -0.28(-1.63%)
Feb 27, 2013 16.43 17.00 16.32 16.87 6,135,802 +0.56(+3.43%)
Feb 26, 2013 15.37 16.38 15.32 16.31 6,581,639 +1.09(+7.18%)
Feb 25, 2013 16.09 16.14 15.21 15.21 4,182,769 -0.68(-4.30%)
Feb 22, 2013 16.02 16.04 15.66 15.90 3,393,930 +0.08(+0.51%)
Feb 21, 2013 16.01 16.30 15.46 15.82 6,059,816 -0.19(-1.17%)
Feb 20, 2013 17.08 17.09 15.78 16.01 7,682,585 -1.30(-7.54%)
Feb 19, 2013 17.21 17.47 16.63 17.31 4,572,705 +0.14(+0.83%)
Feb 15, 2013 17.44 17.64 17.05 17.17 3,092,357 -0.24(-1.38%)
Feb 14, 2013 17.56 17.66 17.30 17.41 3,181,232 -0.19(-1.06%)
Feb 13, 2013 17.41 17.62 17.22 17.59 4,425,374 +0.16(+0.92%)
Feb 12, 2013 16.47 17.79 16.47 17.43 8,272,848 +0.95(+5.76%)
Feb 11, 2013 16.51 16.59 16.24 16.48 2,293,283 +0.05(+0.32%)
Feb 08, 2013 16.33 16.60 16.32 16.43 3,381,437 +0.09(+0.54%)
Feb 07, 2013 16.49 16.52 16.02 16.34 3,359,802 -0.05(-0.32%)
Feb 06, 2013 16.49 16.63 16.24 16.40 3,325,018 -0.07(-0.40%)
Feb 04, 2013 16.36 16.86 16.36 16.46 4,836,823 +0.04(+0.27%)
Feb 01, 2013 17.07 17.40 16.40 16.42 6,765,275 -0.49(-2.88%)
Jan 31, 2013 16.67 16.93 16.42 16.91 5,225,995 +0.19(+1.11%)
Jan 30, 2013 16.68 17.35 16.52 16.72 11,077,000 +0.21(+1.29%)
Jan 29, 2013 16.27 16.63 16.18 16.51 7,373,833 +0.46(+2.87%)
Jan 28, 2013 16.48 16.48 15.78 16.05 7,173,674 -0.40(-2.43%)
Jan 25, 2013 16.31 16.52 16.03 16.44 6,319,588 +0.23(+1.42%)
Jan 24, 2013 16.35 16.61 16.06 16.21 16,626,225 -0.30(-1.82%)
Jan 23, 2013 15.15 16.83 15.13 16.52 20,006,898 +1.35(+8.88%)
Jan 22, 2013 14.76 15.25 14.57 15.17 5,793,579 +0.44(+3.01%)
Jan 18, 2013 14.51 14.73 14.34 14.72 3,356,551 +0.29(+2.03%)
Jan 17, 2013 14.51 14.70 14.41 14.43 5,404,754 +0.12(+0.80%)
Jan 16, 2013 14.24 14.43 14.13 14.32 4,659,746 +0.09(+0.62%)
Jan 15, 2013 14.19 14.39 13.98 14.23 4,197,014 -0.05(-0.37%)
Jan 14, 2013 14.48 14.65 14.23 14.28 3,773,148 -0.22(-1.53%)
Jan 11, 2013 14.57 14.80 14.37 14.50 4,749,339 -0.08(-0.55%)
Jan 10, 2013 14.72 14.75 14.31 14.58 4,072,418 -0.03(-0.18%)
Jan 09, 2013 14.63 14.97 14.47 14.61 3,271,200 +0.06(+0.43%)
Jan 08, 2013 14.84 14.86 14.41 14.55 3,920,906 -0.27(-1.85%)
Jan 07, 2013 14.30 14.85 14.28 14.82 4,244,854 +0.44(+3.08%)
Jan 04, 2013 14.30 14.47 14.20 14.38 3,655,341 +0.12(+0.81%)
Jan 03, 2013 14.50 14.57 14.10 14.26 4,127,445 -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.