Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.36 19.87 19.23 19.84 6,440,520 +0.51(+2.65%)
Mar 27, 2013 19.25 19.37 19.11 19.33 2,510,827 -0.02(-0.12%)
Mar 26, 2013 19.31 19.41 19.23 19.35 3,730,480 +0.14(+0.71%)
Mar 25, 2013 19.33 19.51 19.16 19.22 3,476,462 -0.07(-0.37%)
Mar 22, 2013 19.20 19.31 19.13 19.29 2,730,741 +0.14(+0.75%)
Mar 21, 2013 19.19 19.28 19.08 19.15 2,907,458 -0.10(-0.54%)
Mar 20, 2013 19.39 19.41 19.23 19.25 4,415,096 -0.07(-0.37%)
Mar 19, 2013 19.45 19.55 19.07 19.32 4,710,901 -0.09(-0.45%)
Mar 18, 2013 19.31 19.46 19.14 19.41 2,685,716 -0.10(-0.53%)
Mar 15, 2013 19.42 19.58 19.30 19.51 6,600,283 +0.04(+0.21%)
Mar 14, 2013 19.35 19.55 19.23 19.47 3,635,896 +0.12(+0.62%)
Mar 13, 2013 19.07 19.43 19.02 19.35 5,963,946 +0.28(+1.47%)
Mar 12, 2013 18.98 19.13 18.91 19.07 2,885,291 +0.06(+0.29%)
Mar 11, 2013 19.13 19.20 18.95 19.02 5,040,509 -0.17(-0.87%)
Mar 08, 2013 19.13 19.31 19.11 19.19 4,630,314 +0.18(+0.97%)
Mar 07, 2013 18.95 19.28 18.87 19.00 4,946,125 +0.16(+0.85%)
Mar 06, 2013 18.74 18.94 18.67 18.84 4,608,434 +0.19(+1.03%)
Mar 05, 2013 18.69 18.85 18.47 18.65 5,089,049 +0.10(+0.52%)
Mar 04, 2013 18.47 18.73 18.43 18.55 6,369,826 +0.02(+0.13%)
Mar 01, 2013 18.11 18.68 18.07 18.53 7,150,246 +0.41(+2.25%)
Feb 28, 2013 18.13 18.29 17.95 18.12 6,495,669 +0.10(+0.58%)
Feb 27, 2013 18.31 18.31 17.91 18.02 7,714,571 +0.15(+0.85%)
Feb 26, 2013 17.88 18.09 17.38 17.87 20,327,832 -0.69(-3.70%)
Feb 25, 2013 19.03 19.07 18.53 18.55 8,860,633 -0.43(-2.27%)
Feb 22, 2013 18.74 19.09 18.68 18.98 5,349,416 +0.32(+1.71%)
Feb 21, 2013 18.76 18.78 18.43 18.66 6,734,563 -0.13(-0.68%)
Feb 20, 2013 19.21 19.26 18.75 18.79 10,102,940 -0.45(-2.36%)
Feb 19, 2013 19.24 19.39 19.06 19.25 6,010,751 +0.10(+0.50%)
Feb 15, 2013 19.19 19.32 19.07 19.15 6,450,110 -0.17(-0.87%)
Feb 14, 2013 19.03 19.34 18.97 19.32 5,931,027 +0.29(+1.51%)
Feb 13, 2013 18.76 19.08 18.76 19.03 5,595,749 +0.28(+1.49%)
Feb 12, 2013 18.91 18.94 18.69 18.75 5,293,320 -0.10(-0.55%)
Feb 11, 2013 18.90 18.95 18.72 18.86 3,384,335 -0.11(-0.59%)
Feb 08, 2013 18.93 18.99 18.81 18.97 7,121,616 +0.01(+0.04%)
Feb 07, 2013 18.70 19.06 18.67 18.96 11,706,765 +0.30(+1.62%)
Feb 06, 2013 18.35 18.71 18.34 18.66 5,962,613 +0.45(+2.45%)
Feb 04, 2013 17.95 18.44 17.78 18.21 8,456,555 +0.02(+0.13%)
Feb 01, 2013 18.31 18.38 18.07 18.19 10,563,731 +0.54(+3.07%)
Jan 31, 2013 17.67 17.88 17.61 17.64 7,472,415 -0.07(-0.41%)
Jan 30, 2013 17.92 18.01 17.61 17.72 7,532,852 -0.23(-1.29%)
Jan 29, 2013 18.18 18.23 17.92 17.95 9,696,403 +0.19(+1.08%)
Jan 28, 2013 17.91 17.95 17.74 17.76 4,583,475 -0.14(-0.80%)
Jan 25, 2013 17.80 17.94 17.74 17.90 3,040,427 +0.11(+0.63%)
Jan 24, 2013 17.74 17.87 17.66 17.79 3,130,885 +0.02(+0.13%)
Jan 23, 2013 17.61 17.84 17.45 17.76 6,264,710 +0.10(+0.54%)
Jan 22, 2013 17.39 17.68 17.36 17.67 6,289,797 +0.24(+1.37%)
Jan 18, 2013 17.19 17.63 17.17 17.43 16,923,930 +0.49(+2.92%)
Jan 17, 2013 16.36 17.10 16.35 16.93 9,872,621 +0.61(+3.76%)
Jan 16, 2013 16.22 16.38 16.22 16.32 1,688,337 +0.04(+0.24%)
Jan 15, 2013 16.24 16.30 16.13 16.28 1,809,528 -0.03(-0.20%)
Jan 14, 2013 16.22 16.35 16.11 16.31 2,288,544 +0.10(+0.64%)
Jan 11, 2013 16.14 16.22 15.96 16.21 3,513,379 +0.13(+0.79%)
Jan 10, 2013 16.24 16.25 16.04 16.08 3,257,582 -0.10(-0.59%)
Jan 09, 2013 16.20 16.21 16.00 16.18 5,793,613 -0.03(-0.20%)
Jan 08, 2013 16.15 16.26 16.06 16.21 5,091,848 +0.08(+0.49%)
Jan 07, 2013 16.13 16.19 15.98 16.13 4,449,898 -0.10(-0.59%)
Jan 04, 2013 16.22 16.30 16.07 16.22 5,223,253 -0.01(-0.05%)
Jan 03, 2013 15.89 16.35 15.82 16.23 7,194,850 +0.30(+1.85%)
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.