Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.74 19.06 18.68 19.00 713,705 +0.28(+1.49%)
Mar 27, 2013 18.69 18.88 18.55 18.72 716,925 -0.11(-0.56%)
Mar 26, 2013 18.57 18.90 18.25 18.83 1,503,938 +0.33(+1.78%)
Mar 25, 2013 18.98 19.07 18.47 18.50 1,611,830 -0.38(-2.03%)
Mar 22, 2013 19.32 19.42 18.65 18.88 2,230,860 -0.37(-1.94%)
Mar 21, 2013 19.78 19.89 19.25 19.25 1,824,240 -0.62(-3.11%)
Mar 20, 2013 19.47 19.93 19.46 19.87 839,637 +0.51(+2.62%)
Mar 19, 2013 19.60 19.83 19.22 19.37 1,377,474 -0.18(-0.94%)
Mar 18, 2013 19.61 19.97 19.48 19.55 1,308,538 -0.31(-1.57%)
Mar 15, 2013 19.96 20.07 19.86 19.86 1,393,707 -0.19(-0.97%)
Mar 14, 2013 20.30 20.30 19.98 20.06 832,532 -0.16(-0.80%)
Mar 13, 2013 20.10 20.23 20.02 20.22 785,974 +0.12(+0.58%)
Mar 12, 2013 20.40 20.43 19.86 20.10 2,125,018 -0.32(-1.58%)
Mar 11, 2013 20.38 20.51 20.31 20.42 683,444 -0.05(-0.24%)
Mar 08, 2013 20.54 20.58 20.33 20.47 688,175 +0.06(+0.30%)
Mar 07, 2013 20.41 20.69 20.22 20.41 4,594,917 +0.02(+0.08%)
Mar 06, 2013 20.30 20.46 20.15 20.40 2,493,896 +0.17(+0.85%)
Mar 05, 2013 20.04 20.35 19.89 20.22 3,003,115 +0.25(+1.25%)
Mar 04, 2013 19.96 20.16 19.87 19.97 1,473,228 -0.07(-0.33%)
Mar 01, 2013 19.86 20.09 19.48 20.04 892,945 +0.06(+0.28%)
Feb 28, 2013 19.97 20.02 19.77 19.98 889,386 -0.06(-0.31%)
Feb 27, 2013 19.69 20.12 19.60 20.05 734,091 +0.35(+1.78%)
Feb 26, 2013 19.83 19.87 19.32 19.69 1,262,739 -0.04(-0.23%)
Feb 25, 2013 20.18 20.18 19.73 19.74 1,346,353 -0.32(-1.58%)
Feb 22, 2013 19.91 20.09 19.77 20.06 909,600 +0.38(+1.95%)
Feb 21, 2013 20.33 20.33 19.56 19.67 1,355,911 -0.76(-3.73%)
Feb 20, 2013 20.92 21.01 20.42 20.43 830,395 -0.51(-2.42%)
Feb 19, 2013 20.96 21.02 20.80 20.94 945,054 +0.01(+0.05%)
Feb 15, 2013 20.83 21.06 20.70 20.93 1,387,360 +0.08(+0.40%)
Feb 14, 2013 20.56 20.85 20.53 20.85 1,287,394 +0.39(+1.90%)
Feb 13, 2013 20.36 20.51 20.23 20.46 752,871 +0.11(+0.52%)
Feb 12, 2013 20.57 20.57 20.27 20.35 903,853 +0.03(+0.16%)
Feb 11, 2013 20.43 20.57 20.10 20.32 2,112,540 -0.48(-2.33%)
Feb 08, 2013 21.05 21.08 20.67 20.80 1,204,001 -0.10(-0.48%)
Feb 07, 2013 20.62 21.35 20.62 20.90 3,682,741 +0.48(+2.37%)
Feb 06, 2013 19.90 20.52 19.90 20.42 928,678 +0.53(+2.66%)
Feb 04, 2013 19.67 19.93 19.66 19.89 625,288 +0.04(+0.20%)
Feb 01, 2013 19.44 19.88 19.32 19.85 526,641 +0.56(+2.91%)
Jan 31, 2013 19.27 19.46 18.85 19.29 1,992,047 -0.04(-0.20%)
Jan 30, 2013 19.31 19.48 19.22 19.33 2,583,067 +0.01(+0.03%)
Jan 29, 2013 19.71 19.82 19.32 19.32 1,508,898 -0.38(-1.95%)
Jan 28, 2013 19.67 19.84 19.59 19.71 1,217,507 +0.13(+0.68%)
Jan 25, 2013 19.52 19.62 19.39 19.57 2,397,729 +0.12(+0.63%)
Jan 24, 2013 19.38 19.53 19.29 19.45 1,275,984 +0.12(+0.63%)
Jan 23, 2013 18.83 19.42 18.83 19.33 1,262,799 -0.02(-0.11%)
Jan 22, 2013 18.88 19.47 18.80 19.35 1,636,172 +0.43(+2.30%)
Jan 18, 2013 18.87 19.21 18.84 18.92 1,647,656 -0.02(-0.09%)
Jan 17, 2013 18.86 19.07 18.80 18.93 1,435,109 +0.19(+1.01%)
Jan 16, 2013 18.76 18.87 18.72 18.74 900,402 -0.13(-0.71%)
Jan 15, 2013 18.74 18.97 18.73 18.88 608,127 +0.08(+0.41%)
Jan 14, 2013 18.77 18.86 18.63 18.80 842,350 -0.07(-0.35%)
Jan 11, 2013 18.82 19.03 18.82 18.87 1,237,591 -0.04(-0.21%)
Jan 10, 2013 18.88 19.02 18.66 18.90 1,665,879 +0.27(+1.43%)
Jan 09, 2013 18.54 18.83 18.54 18.64 1,132,392 +0.13(+0.69%)
Jan 08, 2013 18.37 18.63 18.16 18.51 1,633,091 +0.22(+1.19%)
Jan 07, 2013 18.11 18.35 18.11 18.29 1,181,151 -0.04(-0.21%)
Jan 04, 2013 17.74 18.36 17.70 18.33 1,087,141 +0.63(+3.55%)
Jan 03, 2013 17.83 17.83 17.58 17.70 924,514 +0.29(+1.69%)
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.