Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.07 18.23 18.05 18.20 44,306,424 +0.14(+0.77%)
Mar 27, 2013 17.99 18.07 17.94 18.06 37,382,420 +0.03(+0.14%)
Mar 26, 2013 17.82 18.07 17.80 18.04 50,498,300 +0.28(+1.56%)
Mar 25, 2013 17.94 17.98 17.65 17.76 48,706,584 -0.14(-0.78%)
Mar 22, 2013 17.73 17.90 17.73 17.90 36,630,104 +0.17(+0.96%)
Mar 21, 2013 17.77 17.86 17.67 17.73 37,394,112 -0.11(-0.64%)
Mar 20, 2013 17.77 17.91 17.73 17.84 48,673,584 +0.19(+1.07%)
Mar 19, 2013 17.72 17.80 17.60 17.65 42,984,220 -0.03(-0.18%)
Mar 18, 2013 17.49 17.81 17.49 17.68 46,495,404 +0.01(+0.07%)
Mar 15, 2013 17.56 17.70 17.50 17.67 100,148,032 -0.06(-0.32%)
Mar 14, 2013 17.68 17.73 17.58 17.73 44,061,796 +0.06(+0.32%)
Mar 13, 2013 17.61 17.71 17.53 17.67 39,225,796 +0.05(+0.29%)
Mar 12, 2013 17.80 17.80 17.58 17.62 47,115,440 -0.20(-1.10%)
Mar 11, 2013 17.76 17.85 17.72 17.82 40,426,244 +0.04(+0.21%)
Mar 08, 2013 17.87 17.89 17.68 17.78 42,867,636 -0.05(-0.28%)
Mar 07, 2013 17.77 17.90 17.73 17.83 43,913,488 +0.09(+0.53%)
Mar 06, 2013 17.72 17.79 17.61 17.73 43,004,196 +0.03(+0.18%)
Mar 05, 2013 17.51 17.78 17.51 17.70 49,318,968 +0.24(+1.37%)
Mar 04, 2013 17.22 17.47 17.19 17.46 39,530,612 +0.19(+1.10%)
Mar 01, 2013 17.14 17.31 17.12 17.27 46,090,028 +0.01(+0.07%)
Feb 28, 2013 17.36 17.43 17.26 17.26 47,726,916 -0.03(-0.15%)
Feb 27, 2013 16.98 17.37 16.98 17.29 38,665,748 +0.24(+1.41%)
Feb 26, 2013 16.96 17.09 16.91 17.05 47,546,596 +0.12(+0.71%)
Feb 25, 2013 17.16 17.23 16.93 16.93 56,354,208 -0.34(-1.97%)
Feb 22, 2013 17.33 17.34 17.11 17.27 47,135,668 -0.02(-0.11%)
Feb 21, 2013 17.29 17.37 17.17 17.29 38,880,644 -0.10(-0.58%)
Feb 20, 2013 17.44 17.50 17.37 17.39 41,318,520 -0.09(-0.51%)
Feb 19, 2013 17.28 17.48 17.27 17.48 45,066,840 +0.26(+1.54%)
Feb 15, 2013 17.12 17.30 17.10 17.21 46,906,532 +0.15(+0.85%)
Feb 14, 2013 16.97 17.12 16.91 17.07 38,387,824 +0.04(+0.22%)
Feb 13, 2013 17.03 17.15 16.92 17.03 37,902,700 +0.01(+0.04%)
Feb 12, 2013 17.12 17.14 17.02 17.02 33,552,330 -0.09(-0.55%)
Feb 11, 2013 16.96 17.17 16.96 17.12 41,704,956 +0.16(+0.97%)
Feb 08, 2013 17.00 17.05 16.90 16.95 59,373,816 -0.05(-0.30%)
Feb 07, 2013 17.24 17.25 16.98 17.00 60,916,704 -0.23(-1.32%)
Feb 06, 2013 17.29 17.34 17.21 17.23 43,983,472 +0.09(+0.55%)
Feb 04, 2013 17.26 17.33 17.14 17.14 48,925,356 -0.29(-1.66%)
Feb 01, 2013 17.39 17.53 17.26 17.43 55,182,724 +0.22(+1.28%)
Jan 31, 2013 17.29 17.39 17.20 17.20 52,273,504 -0.14(-0.84%)
Jan 30, 2013 17.36 17.45 17.27 17.35 71,666,232 +0.03(+0.18%)
Jan 29, 2013 16.84 17.41 16.78 17.32 121,558,320 +0.54(+3.20%)
Jan 28, 2013 16.94 16.97 16.78 16.78 73,168,832 -0.10(-0.59%)
Jan 25, 2013 16.87 16.88 16.73 16.88 83,392,720 +0.09(+0.56%)
Jan 24, 2013 16.80 17.07 16.78 16.79 71,088,944 +0.13(+0.75%)
Jan 23, 2013 16.58 16.72 16.54 16.66 49,816,288 -0.02(-0.11%)
Jan 22, 2013 16.61 16.68 16.51 16.68 51,613,408 +0.09(+0.53%)
Jan 18, 2013 16.62 16.67 16.47 16.59 87,631,880 -0.18(-1.08%)
Jan 17, 2013 16.72 16.86 16.65 16.77 59,376,816 +0.14(+0.83%)
Jan 16, 2013 16.59 16.64 16.57 16.64 45,601,644 -0.01(-0.04%)
Jan 15, 2013 16.62 16.66 16.57 16.64 47,881,244 -0.07(-0.45%)
Jan 14, 2013 16.64 16.81 16.60 16.72 38,439,652 +0.14(+0.83%)
Jan 11, 2013 16.72 16.77 16.57 16.58 44,494,000 -0.15(-0.90%)
Jan 10, 2013 16.58 16.74 16.50 16.73 54,519,692 +0.18(+1.10%)
Jan 09, 2013 16.39 16.61 16.37 16.55 54,734,952 +0.28(+1.73%)
Jan 08, 2013 16.26 16.41 16.24 16.27 49,598,476 +0.03(+0.15%)
Jan 07, 2013 16.20 16.29 16.11 16.24 41,234,444 +0.01(+0.08%)
Jan 04, 2013 16.16 16.25 16.11 16.23 45,753,780 +0.07(+0.43%)
Jan 03, 2013 16.24 16.25 15.98 16.16 53,994,448 -0.04(-0.23%)
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.