Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.01 15.21 14.91 14.98 6,190,081 -0.23(-1.51%)
Feb 27, 2013 14.89 15.26 14.86 15.21 7,255,775 +0.29(+1.94%)
Feb 26, 2013 14.93 15.02 14.65 14.92 8,273,263 -0.34(-2.23%)
Feb 22, 2013 15.33 15.38 15.06 15.26 8,683,996 +0.11(+0.73%)
Feb 21, 2013 15.28 15.36 15.05 15.15 8,581,882 -0.53(-3.38%)
Feb 20, 2013 16.32 16.35 15.64 15.68 12,261,123 -0.81(-4.91%)
Feb 19, 2013 16.54 16.74 16.44 16.49 8,002,249 +0.32(+1.98%)
Feb 15, 2013 16.45 16.50 16.08 16.17 7,945,882 -0.31(-1.88%)
Feb 14, 2013 16.16 16.55 16.14 16.48 10,515,793 -0.14(-0.84%)
Feb 13, 2013 16.70 16.79 16.54 16.62 5,107,574 +0.10(+0.61%)
Feb 12, 2013 16.32 16.58 16.24 16.52 5,917,240 +0.19(+1.16%)
Feb 11, 2013 16.28 16.42 16.23 16.33 3,385,847 -0.07(-0.43%)
Feb 08, 2013 16.42 16.52 16.30 16.40 2,941,263 -0.02(-0.12%)
Feb 07, 2013 16.86 16.90 16.25 16.42 9,267,787 -0.52(-3.07%)
Feb 06, 2013 17.06 17.20 16.80 16.94 7,737,002 +0.26(+1.56%)
Feb 04, 2013 16.92 17.02 16.66 16.68 9,099,854 -0.79(-4.52%)
Feb 01, 2013 17.47 17.56 17.31 17.47 7,508,325 +0.31(+1.81%)
Jan 31, 2013 17.21 17.33 17.04 17.16 9,964,329 -0.12(-0.69%)
Jan 30, 2013 17.62 17.62 17.23 17.28 8,903,598 -0.39(-2.21%)
Jan 29, 2013 17.68 17.89 17.58 17.67 11,151,519 +0.21(+1.20%)
Jan 28, 2013 17.70 17.72 17.42 17.46 7,659,095 -0.29(-1.63%)
Jan 25, 2013 17.72 17.81 17.57 17.75 8,363,342 +0.30(+1.72%)
Jan 24, 2013 17.80 17.92 17.27 17.45 8,463,212 -0.43(-2.40%)
Jan 23, 2013 17.92 17.99 17.68 17.88 10,715,130 -0.07(-0.39%)
Jan 22, 2013 17.94 17.99 17.77 17.95 8,698,862 +0.37(+2.10%)
Jan 18, 2013 17.43 17.60 17.33 17.58 7,807,550 +0.33(+1.91%)
Jan 17, 2013 17.21 17.25 17.07 17.25 8,425,463 +0.33(+1.95%)
Jan 16, 2013 16.94 17.07 16.80 16.92 9,760,073 -0.23(-1.34%)
Jan 15, 2013 17.04 17.32 16.96 17.15 11,440,327 +0.17(+1.00%)
Jan 14, 2013 17.33 17.37 16.90 16.98 14,600,205 -0.31(-1.79%)
Jan 11, 2013 17.52 17.50 17.17 17.29 37,429,637 -0.23(-1.31%)
Jan 10, 2013 16.83 17.54 17.15 17.52 73,540,616 +0.69(+4.10%)
Jan 09, 2013 16.66 17.21 16.63 16.83 41,945,233 -0.70(-3.99%)
Jan 08, 2013 17.75 17.78 17.41 17.53 5,446,332 -0.12(-0.68%)
Jan 07, 2013 17.55 17.73 17.48 17.65 3,234,327 -0.12(-0.68%)
Jan 04, 2013 17.56 17.80 17.54 17.77 3,111,163 +0.22(+1.25%)
Jan 03, 2013 17.75 17.89 17.48 17.55 4,195,662 -0.30(-1.68%)
Jan 02, 2013 17.77 17.85 17.69 17.85 5,313,512 +0.38(+2.18%)
Dec 31, 2012 16.99 17.52 16.99 17.47 4,877,152 +0.63(+3.74%)
Dec 28, 2012 17.05 17.09 16.81 16.84 2,397,378 -0.38(-2.21%)
Dec 27, 2012 17.43 17.44 16.97 17.22 4,986,199 +0.28(+1.65%)
Dec 26, 2012 16.97 17.15 16.91 16.94 2,112,457 +0.00(+0.00%)
Dec 24, 2012 16.87 16.99 16.77 16.94 1,301,843 -0.06(-0.35%)
Dec 21, 2012 16.92 17.02 16.83 17.00 7,876,058 -0.52(-2.97%)
Dec 20, 2012 17.45 17.57 17.36 17.52 3,459,818 +0.27(+1.57%)
Dec 19, 2012 17.55 17.57 17.23 17.25 5,076,545 -0.22(-1.26%)
Dec 18, 2012 17.28 17.55 17.26 17.47 7,572,721 +0.43(+2.52%)
Dec 17, 2012 16.92 17.14 16.92 17.04 5,390,960 +0.10(+0.59%)
Dec 14, 2012 16.61 17.02 16.59 16.94 8,366,431 +0.47(+2.85%)
Dec 13, 2012 16.43 16.65 16.35 16.47 4,626,581 -0.05(-0.30%)
Dec 12, 2012 16.43 16.82 16.41 16.52 6,017,847 +0.01(+0.06%)
Dec 11, 2012 16.12 16.55 16.12 16.51 8,317,560 +0.42(+2.61%)
Dec 10, 2012 15.79 16.10 15.70 16.09 5,903,827 +0.41(+2.61%)
Dec 07, 2012 15.78 15.84 15.64 15.68 4,924,100 -0.30(-1.88%)
Dec 06, 2012 15.99 16.07 15.82 15.98 3,517,554 -0.01(-0.06%)
Dec 05, 2012 15.93 16.08 15.83 15.99 6,346,231 +0.37(+2.37%)
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.