Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.60 19.75 19.56 19.72 1,753,033 +0.14(+0.70%)
Mar 27, 2013 19.43 19.60 19.17 19.58 1,416,168 +0.04(+0.23%)
Mar 26, 2013 19.60 19.71 19.47 19.53 1,858,690 -0.03(-0.14%)
Mar 25, 2013 19.85 20.03 19.44 19.56 2,558,466 -0.71(-3.49%)
Mar 22, 2013 20.30 20.30 20.16 20.27 1,071,511 +0.05(+0.27%)
Mar 21, 2013 20.29 20.46 20.19 20.21 2,491,961 -0.23(-1.15%)
Mar 20, 2013 20.38 20.50 20.33 20.45 1,458,937 +0.16(+0.81%)
Mar 19, 2013 20.48 20.53 20.11 20.28 1,532,679 -0.08(-0.38%)
Mar 18, 2013 20.25 20.51 19.89 20.36 1,920,293 -0.01(-0.07%)
Mar 15, 2013 20.40 20.49 20.29 20.38 2,562,787 -0.10(-0.49%)
Mar 14, 2013 20.41 20.48 20.30 20.47 1,089,144 +0.11(+0.55%)
Mar 13, 2013 20.24 20.39 20.09 20.36 2,570,032 +0.12(+0.62%)
Mar 12, 2013 20.24 20.33 20.18 20.24 1,815,873 -0.10(-0.49%)
Mar 11, 2013 20.28 20.38 20.20 20.34 1,693,057 +0.03(+0.15%)
Mar 08, 2013 20.29 20.36 20.25 20.31 2,161,544 +0.14(+0.69%)
Mar 07, 2013 20.20 20.29 20.06 20.17 1,437,315 -0.04(-0.19%)
Mar 06, 2013 20.26 20.29 20.09 20.20 4,553,368 -0.02(-0.10%)
Mar 05, 2013 19.79 20.27 19.74 20.22 2,431,014 +0.55(+2.80%)
Mar 04, 2013 19.63 19.68 19.34 19.67 2,101,364 -0.02(-0.13%)
Mar 01, 2013 19.97 19.98 19.46 19.70 2,923,512 -0.39(-1.94%)
Feb 28, 2013 20.23 20.32 20.09 20.09 2,394,360 -0.10(-0.52%)
Feb 27, 2013 19.97 20.32 19.88 20.19 2,399,382 +0.25(+1.28%)
Feb 26, 2013 19.87 20.01 19.65 19.94 2,343,379 +0.11(+0.57%)
Feb 25, 2013 20.06 21.41 19.80 19.83 5,618,377 -0.17(-0.86%)
Feb 22, 2013 19.85 20.12 19.85 20.00 2,637,077 +0.23(+1.19%)
Feb 21, 2013 19.92 19.99 19.56 19.76 3,624,715 -0.16(-0.79%)
Feb 20, 2013 19.94 19.98 19.83 19.92 3,743,328 -0.05(-0.25%)
Feb 19, 2013 19.83 19.98 19.60 19.97 2,482,384 +0.17(+0.84%)
Feb 15, 2013 19.86 19.86 19.55 19.80 2,893,476 +0.01(+0.03%)
Feb 14, 2013 18.94 20.18 18.89 19.80 6,668,668 +0.86(+4.56%)
Feb 13, 2013 19.01 19.17 18.78 18.93 2,436,545 -0.08(-0.45%)
Feb 12, 2013 18.91 19.15 18.87 19.02 1,690,432 +0.10(+0.51%)
Feb 11, 2013 18.93 18.95 18.83 18.92 1,543,535 +0.01(+0.05%)
Feb 08, 2013 18.74 18.94 18.73 18.91 1,646,228 +0.18(+0.96%)
Feb 07, 2013 18.78 18.85 18.70 18.73 1,630,204 -0.03(-0.19%)
Feb 06, 2013 18.63 18.80 18.63 18.77 942,211 +0.15(+0.82%)
Feb 04, 2013 18.60 18.80 18.58 18.62 1,671,943 -0.10(-0.53%)
Feb 01, 2013 18.72 18.84 18.60 18.72 1,211,949 +0.09(+0.51%)
Jan 31, 2013 18.68 18.73 18.60 18.62 2,950,294 -0.09(-0.49%)
Jan 30, 2013 18.79 18.87 18.69 18.71 3,432,484 -0.06(-0.33%)
Jan 29, 2013 18.54 18.78 18.50 18.77 1,615,366 +0.19(+1.01%)
Jan 28, 2013 18.48 18.60 18.40 18.59 2,043,340 +0.18(+0.96%)
Jan 25, 2013 18.33 18.48 18.25 18.41 1,612,324 +0.15(+0.82%)
Jan 24, 2013 18.04 18.37 18.02 18.26 2,350,777 +0.17(+0.94%)
Jan 23, 2013 18.07 18.17 18.03 18.09 1,628,320 -0.04(-0.23%)
Jan 22, 2013 17.83 18.14 17.69 18.13 2,221,532 +0.35(+1.95%)
Jan 18, 2013 17.74 17.81 17.58 17.79 1,559,960 +0.09(+0.51%)
Jan 17, 2013 17.46 17.76 17.43 17.70 2,764,238 +0.31(+1.76%)
Jan 16, 2013 17.39 17.47 17.33 17.39 1,522,453 -0.00(-0.03%)
Jan 15, 2013 17.31 17.41 17.29 17.40 2,325,784 -0.03(-0.14%)
Jan 14, 2013 17.43 17.49 17.36 17.42 2,302,770 -0.02(-0.11%)
Jan 11, 2013 17.44 17.48 17.32 17.44 1,383,684 +0.02(+0.10%)
Jan 10, 2013 17.62 17.62 17.35 17.42 2,654,700 -0.01(-0.04%)
Jan 09, 2013 17.40 17.54 17.35 17.43 3,163,695 +0.10(+0.60%)
Jan 08, 2013 17.44 17.54 17.28 17.33 2,053,512 -0.18(-1.05%)
Jan 07, 2013 17.56 17.56 17.37 17.51 2,980,133 -0.21(-1.18%)
Jan 04, 2013 17.68 17.79 17.52 17.72 2,277,046 +0.04(+0.25%)
Jan 03, 2013 17.54 17.88 17.48 17.67 2,669,273 +0.09(+0.52%)
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.