Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.00 13.07 12.88 13.03 7,852,409 -0.10(-0.76%)
Mar 27, 2013 12.96 13.17 12.90 13.13 9,204,170 -0.24(-1.80%)
Mar 26, 2013 13.37 13.42 13.21 13.37 4,325,868 +0.00(+0.00%)
Mar 25, 2013 13.67 13.67 13.20 13.37 7,265,146 -0.18(-1.33%)
Mar 22, 2013 13.67 13.71 13.48 13.55 4,337,540 -0.16(-1.17%)
Mar 21, 2013 13.64 13.87 13.62 13.71 5,657,248 -0.20(-1.44%)
Mar 20, 2013 13.94 13.98 13.75 13.91 3,879,976 +0.07(+0.51%)
Mar 19, 2013 13.97 14.13 13.66 13.84 13,307,566 -0.45(-3.15%)
Mar 18, 2013 14.27 14.41 14.21 14.29 9,114,685 -0.52(-3.51%)
Mar 15, 2013 14.96 15.07 14.78 14.81 5,522,042 -0.20(-1.33%)
Mar 14, 2013 14.82 15.01 14.76 15.01 7,083,013 +0.45(+3.09%)
Mar 13, 2013 14.77 14.77 14.44 14.56 8,372,648 -0.37(-2.48%)
Mar 12, 2013 15.12 15.20 14.86 14.93 6,956,415 +0.04(+0.27%)
Mar 11, 2013 14.96 14.96 14.77 14.89 4,588,086 +0.17(+1.15%)
Mar 08, 2013 14.64 14.84 14.56 14.72 4,570,865 +0.18(+1.24%)
Mar 07, 2013 14.56 14.65 14.48 14.54 4,380,728 -0.05(-0.34%)
Mar 06, 2013 14.53 14.60 14.39 14.59 8,059,824 +0.21(+1.46%)
Mar 05, 2013 14.56 14.59 14.35 14.38 8,055,062 +0.18(+1.27%)
Mar 04, 2013 14.12 14.25 14.00 14.20 10,389,270 -0.32(-2.20%)
Mar 01, 2013 14.55 14.65 14.45 14.52 11,387,057 -0.46(-3.07%)
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%)
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.