Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.81 17.96 17.79 17.94 44,959,608 +0.14(+0.77%)
Mar 27, 2013 17.73 17.81 17.68 17.80 37,933,528 +0.02(+0.14%)
Mar 26, 2013 17.56 17.81 17.55 17.77 51,242,764 +0.27(+1.56%)
Mar 25, 2013 17.68 17.72 17.39 17.50 49,424,636 -0.14(-0.78%)
Mar 22, 2013 17.48 17.64 17.47 17.64 37,170,120 +0.17(+0.96%)
Mar 21, 2013 17.51 17.60 17.42 17.47 37,945,388 -0.11(-0.64%)
Mar 20, 2013 17.51 17.65 17.47 17.58 49,391,148 +0.19(+1.07%)
Mar 19, 2013 17.46 17.55 17.34 17.40 43,617,908 -0.03(-0.18%)
Mar 18, 2013 17.24 17.55 17.24 17.43 47,180,856 +0.01(+0.07%)
Mar 15, 2013 17.30 17.44 17.25 17.41 101,624,456 -0.06(-0.32%)
Mar 14, 2013 17.43 17.47 17.33 17.47 44,711,372 +0.06(+0.32%)
Mar 13, 2013 17.36 17.45 17.28 17.41 39,804,076 +0.05(+0.29%)
Mar 12, 2013 17.55 17.55 17.33 17.36 47,810,032 -0.19(-1.10%)
Mar 11, 2013 17.50 17.59 17.46 17.56 41,022,224 +0.04(+0.21%)
Mar 08, 2013 17.61 17.63 17.43 17.52 43,499,604 -0.05(-0.28%)
Mar 07, 2013 17.51 17.64 17.48 17.57 44,560,876 +0.09(+0.53%)
Mar 06, 2013 17.46 17.53 17.36 17.48 43,638,180 +0.03(+0.18%)
Mar 05, 2013 17.26 17.53 17.26 17.45 50,046,048 +0.24(+1.37%)
Mar 04, 2013 16.97 17.22 16.94 17.21 40,113,388 +0.19(+1.09%)
Mar 01, 2013 16.89 17.06 16.87 17.02 46,769,504 +0.01(+0.07%)
Feb 28, 2013 17.11 17.18 17.01 17.01 48,430,524 -0.02(-0.15%)
Feb 27, 2013 16.74 17.12 16.73 17.04 39,235,772 +0.24(+1.41%)
Feb 26, 2013 16.71 16.84 16.67 16.80 48,247,548 +0.12(+0.71%)
Feb 25, 2013 16.91 16.98 16.68 16.68 57,185,004 -0.34(-1.97%)
Feb 22, 2013 17.08 17.09 16.86 17.02 47,830,556 -0.02(-0.11%)
Feb 21, 2013 17.04 17.12 16.92 17.04 39,453,836 -0.10(-0.58%)
Feb 20, 2013 17.18 17.25 17.12 17.13 41,927,652 -0.09(-0.51%)
Feb 19, 2013 17.03 17.22 17.02 17.22 45,731,232 +0.26(+1.54%)
Feb 15, 2013 16.87 17.05 16.86 16.96 47,598,044 +0.14(+0.85%)
Feb 14, 2013 16.72 16.87 16.66 16.82 38,953,752 +0.04(+0.22%)
Feb 13, 2013 16.79 16.90 16.67 16.78 38,461,476 +0.01(+0.04%)
Feb 12, 2013 16.87 16.89 16.77 16.77 34,046,972 -0.09(-0.55%)
Feb 11, 2013 16.71 16.92 16.71 16.87 42,319,788 +0.16(+0.97%)
Feb 08, 2013 16.76 16.80 16.65 16.71 60,249,124 -0.05(-0.30%)
Feb 07, 2013 16.99 17.00 16.74 16.76 61,814,760 -0.22(-1.32%)
Feb 06, 2013 17.04 17.09 16.96 16.98 44,631,892 +0.09(+0.55%)
Feb 04, 2013 17.01 17.08 16.89 16.89 49,646,632 -0.29(-1.66%)
Feb 01, 2013 17.14 17.28 17.01 17.17 55,996,248 +0.22(+1.28%)
Jan 31, 2013 17.04 17.13 16.95 16.95 53,044,140 -0.14(-0.84%)
Jan 30, 2013 17.11 17.20 17.02 17.10 72,722,760 +0.02(+0.14%)
Jan 29, 2013 16.61 17.16 16.54 17.07 123,295,248 +0.53(+3.20%)
Jan 28, 2013 16.70 16.73 16.54 16.54 74,214,328 -0.10(-0.59%)
Jan 25, 2013 16.63 16.64 16.49 16.64 84,584,304 +0.09(+0.56%)
Jan 24, 2013 16.56 16.83 16.54 16.55 72,104,720 +0.12(+0.75%)
Jan 23, 2013 16.35 16.48 16.30 16.43 50,528,104 -0.02(-0.11%)
Jan 22, 2013 16.38 16.45 16.28 16.45 52,350,900 +0.09(+0.53%)
Jan 18, 2013 16.38 16.44 16.24 16.36 88,884,040 -0.18(-1.08%)
Jan 17, 2013 16.49 16.62 16.41 16.54 60,225,240 +0.14(+0.83%)
Jan 16, 2013 16.35 16.41 16.33 16.40 46,253,236 -0.01(-0.04%)
Jan 15, 2013 16.39 16.42 16.33 16.41 48,565,408 -0.07(-0.45%)
Jan 14, 2013 16.40 16.57 16.37 16.48 38,988,908 +0.14(+0.83%)
Jan 11, 2013 16.48 16.53 16.33 16.35 45,129,768 -0.15(-0.90%)
Jan 10, 2013 16.35 16.50 16.27 16.49 55,298,712 +0.18(+1.10%)
Jan 09, 2013 16.16 16.37 16.14 16.32 55,517,048 +0.28(+1.73%)
Jan 08, 2013 16.03 16.18 16.01 16.04 50,307,180 +0.02(+0.15%)
Jan 07, 2013 15.97 16.06 15.88 16.01 41,823,636 +0.01(+0.08%)
Jan 04, 2013 15.93 16.02 15.88 16.00 46,407,548 +0.07(+0.43%)
Jan 03, 2013 16.01 16.02 15.76 15.93 54,765,964 -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.