Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.73 16.86 16.72 16.81 1,745,278 -0.23(-1.36%)
Mar 27, 2013 16.76 17.06 16.76 17.04 2,491,505 +0.14(+0.86%)
Mar 26, 2013 16.97 17.01 16.76 16.89 2,697,081 -0.27(-1.58%)
Mar 25, 2013 17.39 17.45 16.94 17.17 4,082,581 +0.09(+0.51%)
Mar 22, 2013 16.98 17.15 16.93 17.08 3,035,343 +0.36(+2.14%)
Mar 21, 2013 17.03 17.03 16.61 16.72 4,150,038 -0.39(-2.26%)
Mar 20, 2013 16.74 17.14 16.70 17.11 3,750,492 +0.52(+3.14%)
Mar 19, 2013 16.78 16.86 16.47 16.59 4,246,734 +0.35(+2.14%)
Mar 18, 2013 15.97 16.38 15.86 16.24 5,100,913 -0.43(-2.61%)
Mar 15, 2013 16.67 16.80 16.61 16.67 5,576,447 +1.19(+7.67%)
Mar 14, 2013 15.32 15.48 15.32 15.48 5,087,232 +0.29(+1.91%)
Mar 13, 2013 15.15 15.23 15.06 15.19 2,567,952 +0.17(+1.16%)
Mar 12, 2013 14.91 15.19 14.72 15.02 9,110,807 -0.40(-2.57%)
Mar 11, 2013 15.14 15.47 15.13 15.42 4,190,955 +0.36(+2.37%)
Mar 08, 2013 15.02 15.13 14.91 15.06 5,005,477 +0.03(+0.19%)
Mar 07, 2013 15.03 15.18 14.70 15.03 2,278,638 -0.27(-1.77%)
Mar 06, 2013 15.20 15.41 15.19 15.30 2,809,308 +0.32(+2.13%)
Mar 05, 2013 14.92 15.05 14.90 14.98 2,563,433 -0.06(-0.38%)
Mar 04, 2013 14.96 15.06 14.71 15.04 4,991,227 +0.33(+2.23%)
Mar 01, 2013 14.47 14.76 14.34 14.71 5,067,183 +0.63(+4.46%)
Feb 28, 2013 13.90 14.15 13.86 14.08 3,162,898 +0.23(+1.67%)
Feb 27, 2013 13.59 13.87 13.57 13.85 1,989,829 +0.29(+2.14%)
Feb 26, 2013 13.47 13.57 13.41 13.56 3,178,409 +0.24(+1.81%)
Feb 25, 2013 13.73 13.83 13.28 13.32 2,951,770 -0.27(-1.99%)
Feb 22, 2013 13.51 13.65 13.42 13.59 2,107,476 -0.01(-0.07%)
Feb 21, 2013 13.82 13.83 13.46 13.60 3,838,931 -0.38(-2.70%)
Feb 20, 2013 14.25 14.28 13.95 13.98 3,222,382 -0.17(-1.23%)
Feb 19, 2013 14.05 14.21 14.05 14.15 2,577,777 +0.30(+2.16%)
Feb 15, 2013 13.80 13.90 13.75 13.85 2,734,374 +0.11(+0.77%)
Feb 14, 2013 13.78 13.97 13.68 13.75 3,374,163 +0.02(+0.14%)
Feb 13, 2013 13.68 13.83 13.65 13.73 6,148,501 -0.45(-3.20%)
Feb 12, 2013 14.27 14.31 14.08 14.18 2,804,501 -0.30(-2.07%)
Feb 11, 2013 14.49 14.54 14.39 14.48 2,101,412 +0.07(+0.47%)
Feb 08, 2013 14.20 14.48 14.17 14.41 4,888,249 -0.20(-1.39%)
Feb 07, 2013 14.75 14.92 14.06 14.62 8,054,909 -0.67(-4.36%)
Feb 06, 2013 15.13 15.31 14.99 15.28 3,624,584 +0.33(+2.20%)
Feb 04, 2013 15.22 15.25 14.91 14.95 6,629,352 +0.34(+2.31%)
Feb 01, 2013 14.21 14.62 14.14 14.62 5,195,259 +0.18(+1.27%)
Jan 31, 2013 14.38 14.47 14.13 14.43 2,688,899 -0.05(-0.33%)
Jan 30, 2013 14.59 14.65 14.46 14.48 3,311,687 -0.14(-0.99%)
Jan 29, 2013 14.60 14.71 14.49 14.62 5,863,995 +0.02(+0.13%)
Jan 28, 2013 14.96 14.96 14.33 14.61 8,529,609 +0.69(+4.93%)
Jan 25, 2013 13.83 13.97 13.77 13.92 6,830,892 +0.86(+6.58%)
Jan 24, 2013 12.95 13.10 12.91 13.06 4,841,621 +0.26(+2.04%)
Jan 23, 2013 12.71 12.84 12.63 12.80 3,335,842 -0.10(-0.75%)
Jan 22, 2013 12.73 12.92 12.66 12.90 8,408,623 +0.63(+5.12%)
Jan 18, 2013 12.23 12.31 12.06 12.27 9,612,793 +0.76(+6.63%)
Jan 17, 2013 11.16 11.57 11.13 11.50 11,045,422 +0.69(+6.34%)
Jan 16, 2013 10.84 11.05 10.79 10.82 6,571,079 -0.03(-0.27%)
Jan 15, 2013 10.84 10.87 10.75 10.85 7,456,344 -0.05(-0.44%)
Jan 14, 2013 10.80 10.95 10.80 10.90 5,396,054 +0.18(+1.71%)
Jan 11, 2013 10.75 10.79 10.69 10.71 4,971,364 +0.04(+0.36%)
Jan 10, 2013 10.64 10.72 10.62 10.67 5,357,521 +0.30(+2.89%)
Jan 09, 2013 10.40 10.46 10.35 10.37 2,135,841 +0.02(+0.19%)
Jan 08, 2013 10.45 10.46 10.23 10.36 3,381,012 -0.24(-2.28%)
Jan 07, 2013 10.60 10.68 10.50 10.60 3,212,791 -0.16(-1.53%)
Jan 04, 2013 10.73 10.86 10.70 10.76 5,160,040 -0.34(-3.05%)
Jan 03, 2013 11.06 11.18 11.02 11.10 2,470,728 -0.02(-0.17%)
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.