Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.80 19.65 18.77 19.59 2,046,841 +1.30(+7.11%)
Mar 27, 2013 18.23 18.39 18.10 18.29 965,452 -0.08(-0.44%)
Mar 26, 2013 18.26 18.47 18.13 18.37 652,514 +0.18(+0.99%)
Mar 25, 2013 18.02 18.24 17.76 18.19 1,108,951 -0.55(-2.93%)
Mar 22, 2013 18.91 19.30 18.72 18.74 584,369 +0.06(+0.32%)
Mar 21, 2013 18.74 18.84 18.45 18.68 397,297 -0.20(-1.06%)
Mar 20, 2013 18.32 18.89 18.26 18.88 717,143 +0.64(+3.51%)
Mar 19, 2013 18.50 18.51 18.09 18.24 515,474 -0.27(-1.46%)
Mar 18, 2013 18.52 18.78 18.48 18.51 394,608 -0.24(-1.27%)
Mar 15, 2013 18.99 19.09 18.73 18.75 769,227 -0.24(-1.27%)
Mar 14, 2013 18.61 19.03 18.52 18.99 656,828 +0.46(+2.48%)
Mar 13, 2013 18.27 18.60 18.27 18.53 614,753 +0.22(+1.20%)
Mar 12, 2013 18.62 18.68 18.27 18.31 528,485 -0.20(-1.08%)
Mar 11, 2013 18.37 18.61 18.19 18.51 404,436 +0.10(+0.54%)
Mar 08, 2013 18.40 18.44 17.75 18.41 1,099,939 +0.10(+0.55%)
Mar 07, 2013 17.87 18.38 17.83 18.31 759,356 +0.46(+2.58%)
Mar 06, 2013 18.19 18.31 17.83 17.85 712,413 -0.36(-1.98%)
Mar 05, 2013 18.22 18.24 17.97 18.21 793,791 +0.24(+1.34%)
Mar 04, 2013 18.15 18.55 17.78 17.97 1,170,550 -0.29(-1.59%)
Mar 01, 2013 18.01 18.27 17.98 18.26 685,991 +0.14(+0.77%)
Feb 28, 2013 17.99 18.23 17.93 18.12 454,371 +0.12(+0.67%)
Feb 27, 2013 17.68 18.14 17.64 18.00 618,819 +0.22(+1.24%)
Feb 26, 2013 17.91 18.09 17.63 17.78 691,242 -0.11(-0.61%)
Feb 25, 2013 18.38 18.38 17.88 17.89 751,835 -0.44(-2.40%)
Feb 22, 2013 18.67 18.73 18.24 18.33 1,062,641 -0.22(-1.19%)
Feb 21, 2013 18.52 18.82 18.44 18.55 880,342 -0.04(-0.22%)
Feb 20, 2013 18.91 19.10 18.59 18.59 1,074,779 -0.32(-1.69%)
Feb 19, 2013 18.60 18.92 18.53 18.91 1,188,767 +0.40(+2.16%)
Feb 15, 2013 18.43 18.68 18.20 18.51 1,277,708 +0.17(+0.93%)
Feb 14, 2013 18.33 18.60 18.20 18.34 667,205 -0.08(-0.43%)
Feb 13, 2013 18.33 18.60 18.33 18.42 1,268,302 -0.12(-0.65%)
Feb 12, 2013 18.45 18.60 18.35 18.54 903,716 +0.14(+0.76%)
Feb 11, 2013 18.62 18.62 18.37 18.40 1,199,162 -0.19(-1.02%)
Feb 08, 2013 18.45 18.61 18.33 18.59 657,312 +0.17(+0.92%)
Feb 07, 2013 18.30 18.47 18.16 18.42 764,704 +0.08(+0.44%)
Feb 06, 2013 18.24 18.48 18.14 18.34 812,574 +0.05(+0.27%)
Feb 04, 2013 18.45 18.63 18.17 18.29 884,850 -0.29(-1.56%)
Feb 01, 2013 18.73 18.75 18.44 18.58 725,327 -0.06(-0.32%)
Jan 31, 2013 18.39 18.73 18.25 18.64 842,387 +0.21(+1.14%)
Jan 30, 2013 18.38 18.73 18.26 18.43 896,836 -0.02(-0.11%)
Jan 29, 2013 18.20 18.54 18.12 18.45 834,368 +0.20(+1.10%)
Jan 28, 2013 18.27 18.42 18.11 18.25 914,127 -0.08(-0.44%)
Jan 25, 2013 18.19 18.50 18.19 18.33 585,175 +0.18(+0.99%)
Jan 24, 2013 18.10 18.40 18.00 18.15 641,948 +0.07(+0.39%)
Jan 23, 2013 17.98 18.17 17.90 18.08 773,197 +0.08(+0.44%)
Jan 22, 2013 17.80 18.06 17.73 18.00 721,109 +0.12(+0.67%)
Jan 18, 2013 17.90 17.99 17.70 17.88 554,901 -0.07(-0.39%)
Jan 17, 2013 17.76 17.96 17.74 17.95 702,409 +0.22(+1.24%)
Jan 16, 2013 17.50 17.89 17.38 17.73 917,037 +0.21(+1.20%)
Jan 15, 2013 17.03 17.59 17.01 17.52 701,421 +0.37(+2.16%)
Jan 14, 2013 17.21 17.31 17.00 17.15 819,238 -0.14(-0.81%)
Jan 11, 2013 17.50 17.50 17.20 17.29 560,640 -0.17(-0.97%)
Jan 10, 2013 17.47 17.51 17.17 17.46 867,136 -0.01(-0.06%)
Jan 09, 2013 17.50 17.64 17.21 17.47 1,337,109 -0.08(-0.46%)
Jan 08, 2013 17.22 17.58 16.87 17.55 1,821,948 +0.38(+2.21%)
Jan 07, 2013 17.13 18.12 17.12 17.17 3,065,091 -0.29(-1.66%)
Jan 04, 2013 18.05 18.57 17.08 17.46 6,939,623 -1.58(-8.30%)
Jan 03, 2013 18.75 19.36 18.59 19.04 1,198,309 +0.22(+1.17%)
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.