Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.61 16.88 16.58 16.84 12,100,084 +0.22(+1.32%)
Mar 27, 2013 16.42 16.64 16.40 16.62 8,100,485 +0.13(+0.77%)
Mar 26, 2013 16.45 16.55 16.41 16.50 6,983,993 +0.13(+0.78%)
Mar 25, 2013 16.58 16.67 16.33 16.37 14,976,959 -0.17(-1.00%)
Mar 22, 2013 16.46 16.58 16.42 16.53 10,905,226 +0.07(+0.44%)
Mar 21, 2013 16.46 16.50 16.38 16.46 9,296,702 +0.00(+0.03%)
Mar 20, 2013 16.39 16.48 16.34 16.46 10,492,551 +0.11(+0.66%)
Mar 19, 2013 16.36 16.49 16.24 16.35 14,403,721 +0.03(+0.21%)
Mar 18, 2013 16.21 16.36 16.18 16.31 11,859,783 +0.00(+0.03%)
Mar 15, 2013 15.83 16.33 15.76 16.31 27,124,672 +0.44(+2.80%)
Mar 14, 2013 15.74 15.88 15.72 15.87 9,271,247 +0.14(+0.87%)
Mar 13, 2013 15.67 15.75 15.63 15.73 5,628,793 +0.06(+0.41%)
Mar 12, 2013 15.82 15.86 15.63 15.66 10,583,930 -0.17(-1.05%)
Mar 11, 2013 15.64 15.86 15.64 15.83 11,734,934 +0.14(+0.87%)
Mar 08, 2013 15.60 15.72 15.51 15.69 14,394,783 +0.15(+0.97%)
Mar 07, 2013 15.51 15.60 15.51 15.54 11,299,451 +0.00(+0.03%)
Mar 06, 2013 15.40 15.59 15.38 15.54 12,265,818 +0.18(+1.18%)
Mar 05, 2013 15.31 15.47 15.29 15.36 12,402,400 +0.05(+0.32%)
Mar 04, 2013 15.06 15.34 15.03 15.31 9,730,707 +0.21(+1.39%)
Mar 01, 2013 15.12 15.17 14.97 15.10 9,415,725 -0.04(-0.26%)
Feb 28, 2013 15.09 15.19 14.98 15.14 11,789,830 +0.10(+0.65%)
Feb 27, 2013 14.95 15.06 14.85 15.04 11,766,662 +0.09(+0.62%)
Feb 26, 2013 14.87 15.13 14.86 14.95 22,310,640 +0.12(+0.82%)
Feb 25, 2013 14.96 15.12 14.82 14.82 11,620,720 -0.07(-0.46%)
Feb 22, 2013 14.76 15.00 14.76 14.89 14,311,772 +0.14(+0.96%)
Feb 21, 2013 14.75 14.79 14.72 14.75 10,484,581 -0.04(-0.30%)
Feb 20, 2013 14.91 14.96 14.77 14.80 15,530,881 -0.15(-0.98%)
Feb 19, 2013 14.94 15.02 14.73 14.94 14,094,997 -0.01(-0.10%)
Feb 15, 2013 15.04 15.08 14.93 14.96 14,974,689 -0.04(-0.29%)
Feb 14, 2013 15.12 15.21 14.98 15.00 14,548,445 -0.17(-1.14%)
Feb 13, 2013 15.37 15.37 15.14 15.17 14,788,427 -0.17(-1.13%)
Feb 12, 2013 15.10 15.35 15.08 15.35 47,854,872 +0.25(+1.69%)
Feb 11, 2013 14.91 15.15 14.85 15.09 41,975,672 +0.16(+1.09%)
Feb 08, 2013 15.05 15.05 14.80 14.93 44,132,792 -0.14(-0.92%)
Feb 07, 2013 15.18 15.66 15.04 15.07 30,617,166 +0.19(+1.26%)
Feb 06, 2013 14.76 14.89 14.64 14.88 13,418,464 +0.11(+0.75%)
Feb 04, 2013 14.85 14.89 14.68 14.77 13,304,644 -0.13(-0.90%)
Feb 01, 2013 15.13 15.13 14.85 14.91 16,449,946 -0.20(-1.30%)
Jan 31, 2013 15.00 15.12 14.89 15.10 12,963,166 +0.09(+0.61%)
Jan 30, 2013 15.08 15.11 14.98 15.01 13,328,589 -0.04(-0.26%)
Jan 29, 2013 14.92 15.15 14.91 15.05 18,258,456 +0.07(+0.48%)
Jan 28, 2013 14.94 14.99 14.82 14.98 16,705,181 +0.08(+0.55%)
Jan 25, 2013 14.60 14.90 14.45 14.90 21,232,896 +0.30(+2.04%)
Jan 24, 2013 14.42 14.61 14.42 14.60 10,766,827 +0.19(+1.33%)
Jan 23, 2013 14.58 14.59 14.36 14.41 30,121,586 -0.22(-1.51%)
Jan 22, 2013 14.56 14.65 14.47 14.63 11,417,758 +0.04(+0.26%)
Jan 18, 2013 14.48 14.62 14.39 14.59 24,175,652 +0.15(+1.03%)
Jan 17, 2013 14.38 14.55 14.36 14.44 21,788,290 +0.19(+1.31%)
Jan 16, 2013 14.27 14.31 14.18 14.25 11,443,267 -0.04(-0.27%)
Jan 15, 2013 14.15 14.30 14.15 14.29 12,170,512 +0.16(+1.12%)
Jan 14, 2013 14.10 14.17 14.05 14.13 9,306,363 +0.06(+0.44%)
Jan 11, 2013 14.09 14.15 14.03 14.07 8,321,279 +0.01(+0.10%)
Jan 10, 2013 14.06 14.12 13.98 14.05 11,761,734 +0.01(+0.07%)
Jan 09, 2013 14.22 14.27 14.03 14.05 11,158,013 -0.18(-1.25%)
Jan 08, 2013 14.32 14.35 14.11 14.22 9,386,274 -0.12(-0.87%)
Jan 07, 2013 14.50 14.53 14.33 14.35 9,637,833 -0.19(-1.32%)
Jan 04, 2013 14.43 14.54 14.41 14.54 11,360,859 +0.10(+0.70%)
Jan 03, 2013 14.35 14.51 14.30 14.44 13,079,460 +0.12(+0.80%)
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.