Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.52 20.03 19.39 20.01 6,387,766 +0.52(+2.65%)
Mar 27, 2013 19.41 19.53 19.27 19.49 2,490,261 -0.02(-0.12%)
Mar 26, 2013 19.47 19.57 19.39 19.51 3,699,924 +0.14(+0.71%)
Mar 25, 2013 19.49 19.67 19.32 19.38 3,447,986 -0.07(-0.37%)
Mar 22, 2013 19.36 19.47 19.29 19.45 2,708,374 +0.15(+0.75%)
Mar 21, 2013 19.34 19.44 19.24 19.30 2,883,643 -0.10(-0.54%)
Mar 20, 2013 19.55 19.57 19.39 19.41 4,378,932 -0.07(-0.37%)
Mar 19, 2013 19.61 19.72 19.22 19.48 4,672,314 -0.09(-0.45%)
Mar 18, 2013 19.47 19.62 19.30 19.57 2,663,717 -0.10(-0.53%)
Mar 15, 2013 19.58 19.74 19.46 19.68 6,546,220 +0.04(+0.21%)
Mar 14, 2013 19.51 19.72 19.39 19.64 3,606,114 +0.12(+0.62%)
Mar 13, 2013 19.22 19.59 19.18 19.51 5,915,095 +0.28(+1.47%)
Mar 12, 2013 19.14 19.29 19.07 19.23 2,861,657 +0.06(+0.29%)
Mar 11, 2013 19.29 19.36 19.10 19.18 4,999,222 -0.17(-0.88%)
Mar 08, 2013 19.29 19.47 19.26 19.34 4,592,387 +0.19(+0.97%)
Mar 07, 2013 19.11 19.44 19.02 19.16 4,905,611 +0.16(+0.85%)
Mar 06, 2013 18.89 19.09 18.82 19.00 4,570,686 +0.19(+1.03%)
Mar 05, 2013 18.85 19.01 18.63 18.80 5,047,365 +0.10(+0.52%)
Mar 04, 2013 18.62 18.89 18.58 18.71 6,317,651 +0.02(+0.13%)
Mar 01, 2013 18.26 18.84 18.22 18.68 7,091,678 +0.41(+2.25%)
Feb 28, 2013 18.28 18.44 18.10 18.27 6,442,463 +0.10(+0.58%)
Feb 27, 2013 18.46 18.46 18.06 18.17 7,651,381 +0.15(+0.85%)
Feb 26, 2013 18.02 18.24 17.52 18.01 20,161,328 -0.69(-3.70%)
Feb 25, 2013 19.19 19.23 18.68 18.71 8,788,056 -0.43(-2.27%)
Feb 22, 2013 18.90 19.25 18.84 19.14 5,305,599 +0.32(+1.71%)
Feb 21, 2013 18.92 18.94 18.58 18.82 6,679,400 -0.13(-0.68%)
Feb 20, 2013 19.37 19.41 18.91 18.95 10,020,187 -0.46(-2.36%)
Feb 19, 2013 19.40 19.55 19.21 19.41 5,961,517 +0.10(+0.50%)
Feb 15, 2013 19.35 19.48 19.23 19.31 6,397,278 -0.17(-0.87%)
Feb 14, 2013 19.19 19.49 19.12 19.48 5,882,446 +0.29(+1.51%)
Feb 13, 2013 18.92 19.24 18.92 19.19 5,549,914 +0.28(+1.49%)
Feb 12, 2013 19.07 19.10 18.84 18.91 5,249,962 -0.10(-0.55%)
Feb 11, 2013 19.05 19.11 18.88 19.01 3,356,614 -0.11(-0.59%)
Feb 08, 2013 19.08 19.15 18.96 19.12 7,063,283 +0.01(+0.04%)
Feb 07, 2013 18.85 19.22 18.83 19.12 11,610,876 +0.31(+1.62%)
Feb 06, 2013 18.50 18.87 18.49 18.81 5,913,773 +0.45(+2.45%)
Feb 04, 2013 18.10 18.59 17.93 18.36 8,387,287 +0.02(+0.13%)
Feb 01, 2013 18.46 18.53 18.22 18.34 10,477,204 +0.55(+3.07%)
Jan 31, 2013 17.81 18.03 17.76 17.79 7,411,208 -0.07(-0.40%)
Jan 30, 2013 18.06 18.16 17.76 17.86 7,471,151 -0.23(-1.29%)
Jan 29, 2013 18.33 18.38 18.07 18.10 9,616,980 +0.19(+1.08%)
Jan 28, 2013 18.06 18.10 17.89 17.90 4,545,932 -0.14(-0.80%)
Jan 25, 2013 17.94 18.09 17.89 18.05 3,015,522 +0.11(+0.63%)
Jan 24, 2013 17.89 18.02 17.81 17.93 3,105,240 +0.02(+0.13%)
Jan 23, 2013 17.76 17.98 17.60 17.91 6,213,396 +0.10(+0.54%)
Jan 22, 2013 17.53 17.83 17.50 17.81 6,238,277 +0.24(+1.37%)
Jan 18, 2013 17.33 17.77 17.32 17.57 16,785,306 +0.50(+2.92%)
Jan 17, 2013 16.49 17.24 16.49 17.07 9,791,754 +0.62(+3.76%)
Jan 16, 2013 16.35 16.51 16.35 16.45 1,674,508 +0.04(+0.24%)
Jan 15, 2013 16.37 16.44 16.26 16.41 1,794,706 -0.03(-0.20%)
Jan 14, 2013 16.36 16.49 16.25 16.45 2,269,798 +0.10(+0.64%)
Jan 11, 2013 16.27 16.35 16.09 16.34 3,484,601 +0.13(+0.79%)
Jan 10, 2013 16.37 16.38 16.17 16.21 3,230,899 -0.10(-0.59%)
Jan 09, 2013 16.33 16.34 16.14 16.31 5,746,157 -0.03(-0.20%)
Jan 08, 2013 16.29 16.40 16.19 16.34 5,050,141 +0.08(+0.49%)
Jan 07, 2013 16.26 16.32 16.11 16.26 4,413,449 -0.10(-0.59%)
Jan 04, 2013 16.35 16.44 16.21 16.36 5,180,469 -0.01(-0.05%)
Jan 03, 2013 16.02 16.48 15.95 16.37 7,135,917 +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.