Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.50 20.76 20.35 20.73 3,185,800 +0.20(+0.97%)
Mar 27, 2013 20.63 20.86 20.41 20.53 3,662,072 -0.31(-1.49%)
Mar 26, 2013 20.12 20.88 19.98 20.84 4,290,138 +0.83(+4.15%)
Mar 25, 2013 20.15 20.38 19.84 20.01 2,468,111 -0.12(-0.60%)
Mar 22, 2013 20.00 20.15 19.83 20.13 1,932,744 +0.19(+0.95%)
Mar 21, 2013 20.02 20.25 19.92 19.94 1,896,487 -0.22(-1.09%)
Mar 20, 2013 20.20 20.27 19.96 20.16 3,826,655 +0.10(+0.50%)
Mar 19, 2013 20.23 20.33 19.88 20.06 4,078,198 -0.14(-0.69%)
Mar 18, 2013 19.80 20.30 19.66 20.20 3,497,930 +0.10(+0.50%)
Mar 15, 2013 20.33 20.49 20.07 20.10 4,563,312 -0.29(-1.42%)
Mar 14, 2013 20.52 20.56 20.25 20.39 3,040,269 +0.21(+1.04%)
Mar 13, 2013 20.17 20.23 19.90 20.18 2,631,662 -0.01(-0.05%)
Mar 12, 2013 20.35 20.35 20.06 20.19 2,348,733 +0.00(+0.00%)
Mar 11, 2013 19.77 20.26 19.66 20.19 3,379,265 +0.43(+2.18%)
Mar 08, 2013 19.88 19.93 19.59 19.76 1,735,508 -0.03(-0.15%)
Mar 07, 2013 19.88 20.00 19.72 19.79 2,466,523 -0.10(-0.50%)
Mar 06, 2013 19.78 19.98 19.56 19.89 2,520,689 +0.14(+0.71%)
Mar 05, 2013 19.59 20.04 19.56 19.75 2,595,823 +0.24(+1.23%)
Mar 04, 2013 19.74 19.74 19.31 19.51 2,392,383 -0.22(-1.12%)
Mar 01, 2013 19.43 19.73 19.23 19.73 3,310,287 +0.18(+0.92%)
Feb 28, 2013 19.36 19.74 19.25 19.55 4,493,244 +0.12(+0.62%)
Feb 27, 2013 19.21 19.50 19.07 19.43 4,331,149 +0.20(+1.04%)
Feb 26, 2013 19.26 19.58 18.91 19.23 6,546,320 +0.01(+0.05%)
Feb 25, 2013 20.15 20.16 19.21 19.22 8,855,043 -0.74(-3.71%)
Feb 22, 2013 20.37 20.58 19.94 19.96 6,484,217 -0.45(-2.20%)
Feb 21, 2013 20.41 20.91 20.34 20.41 6,808,218 -0.06(-0.29%)
Feb 20, 2013 20.80 20.86 20.38 20.47 5,946,055 -0.22(-1.06%)
Feb 19, 2013 20.66 20.78 20.57 20.69 6,229,626 +0.12(+0.58%)
Feb 15, 2013 21.10 21.11 20.43 20.57 7,418,999 -0.53(-2.51%)
Feb 14, 2013 20.79 21.42 20.65 21.10 8,265,742 +0.27(+1.30%)
Feb 13, 2013 20.78 21.13 20.53 20.83 13,410,358 +0.04(+0.19%)
Feb 12, 2013 18.87 21.32 18.65 20.79 32,183,926 +3.51(+20.31%)
Feb 11, 2013 16.85 17.34 16.59 17.28 5,779,767 +0.43(+2.55%)
Feb 08, 2013 17.28 17.53 16.81 16.85 7,084,206 -0.43(-2.49%)
Feb 07, 2013 17.33 17.40 17.14 17.28 2,958,534 -0.06(-0.35%)
Feb 06, 2013 17.34 17.38 17.19 17.34 2,713,316 +0.40(+2.36%)
Feb 04, 2013 17.01 17.11 16.88 16.94 3,711,779 -0.21(-1.22%)
Feb 01, 2013 17.13 17.19 16.93 17.15 3,686,604 +0.17(+1.00%)
Jan 31, 2013 16.64 17.04 16.52 16.98 6,230,260 +0.25(+1.49%)
Jan 30, 2013 17.01 17.04 16.62 16.73 5,662,054 -0.34(-1.99%)
Jan 29, 2013 16.92 17.15 16.89 17.07 5,210,656 +0.08(+0.47%)
Jan 28, 2013 16.68 16.99 16.63 16.99 5,632,166 +0.31(+1.86%)
Jan 25, 2013 16.61 16.70 16.47 16.68 3,763,806 +0.09(+0.54%)
Jan 24, 2013 16.53 16.70 16.53 16.59 3,787,131 +0.05(+0.30%)
Jan 23, 2013 16.50 16.66 16.38 16.54 4,963,931 -0.02(-0.12%)
Jan 22, 2013 15.92 16.66 15.89 16.56 6,271,283 +0.59(+3.69%)
Jan 18, 2013 15.98 16.10 15.77 15.97 28,401,676 -0.03(-0.19%)
Jan 17, 2013 16.07 16.10 15.80 16.00 4,600,970 -0.01(-0.06%)
Jan 16, 2013 15.97 16.17 15.89 16.01 4,687,470 -0.05(-0.31%)
Jan 15, 2013 15.29 16.14 15.25 16.06 8,261,830 +0.67(+4.35%)
Jan 14, 2013 15.14 15.60 15.05 15.39 5,212,465 +0.17(+1.12%)
Jan 11, 2013 15.57 15.57 15.19 15.22 5,159,510 -0.29(-1.87%)
Jan 10, 2013 15.56 15.61 15.32 15.51 4,272,995 +0.01(+0.06%)
Jan 09, 2013 15.52 15.77 15.48 15.50 5,027,016 -0.06(-0.39%)
Jan 08, 2013 15.77 15.82 15.49 15.56 6,887,031 -0.21(-1.33%)
Jan 07, 2013 15.99 16.03 15.61 15.77 6,583,156 -0.32(-1.99%)
Jan 04, 2013 16.12 16.22 15.69 16.09 8,241,040 +0.50(+3.21%)
Jan 03, 2013 15.04 15.88 15.01 15.59 10,110,659 +0.56(+3.73%)
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.