Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.18 16.32 16.06 16.13 822,838 -0.01(-0.04%)
Mar 27, 2013 16.10 16.18 15.94 16.14 1,053,902 -0.09(-0.55%)
Mar 26, 2013 16.51 16.53 16.12 16.23 671,589 -0.14(-0.87%)
Mar 25, 2013 16.60 16.68 16.26 16.37 645,117 -0.14(-0.84%)
Mar 22, 2013 16.67 16.71 16.46 16.51 533,137 -0.14(-0.85%)
Mar 21, 2013 16.65 16.77 16.51 16.65 492,428 -0.11(-0.68%)
Mar 20, 2013 16.51 16.78 16.37 16.76 649,420 +0.38(+2.32%)
Mar 19, 2013 16.82 16.83 16.26 16.38 889,857 -0.33(-1.97%)
Mar 18, 2013 16.74 16.81 16.50 16.71 694,550 -0.19(-1.13%)
Mar 15, 2013 16.86 16.92 16.61 16.90 1,566,663 +0.05(+0.29%)
Mar 14, 2013 16.32 16.91 16.07 16.85 1,526,811 +0.51(+3.11%)
Mar 13, 2013 16.02 16.39 15.96 16.35 862,879 +0.38(+2.41%)
Mar 12, 2013 16.14 16.21 15.87 15.96 719,533 -0.24(-1.47%)
Mar 11, 2013 15.99 16.21 15.87 16.20 1,090,247 +0.21(+1.34%)
Mar 08, 2013 15.56 15.99 15.48 15.99 665,531 +0.46(+2.99%)
Mar 07, 2013 15.43 15.61 15.21 15.52 617,778 +0.15(+0.99%)
Mar 06, 2013 15.56 15.65 15.35 15.37 463,073 -0.16(-1.00%)
Mar 05, 2013 15.48 15.55 15.38 15.53 738,446 +0.18(+1.17%)
Mar 04, 2013 15.33 15.50 15.16 15.35 1,015,707 -0.06(-0.38%)
Mar 01, 2013 15.50 15.50 15.29 15.41 681,786 -0.09(-0.58%)
Feb 28, 2013 15.28 15.56 15.27 15.50 702,049 +0.21(+1.36%)
Feb 27, 2013 15.05 15.42 15.04 15.29 471,696 +0.25(+1.66%)
Feb 26, 2013 15.02 15.17 14.94 15.04 752,182 +0.11(+0.74%)
Feb 25, 2013 15.38 15.38 14.93 14.93 946,493 -0.35(-2.26%)
Feb 22, 2013 15.22 15.39 14.90 15.27 1,198,118 +0.09(+0.62%)
Feb 21, 2013 15.45 15.67 15.17 15.18 1,130,050 -0.27(-1.75%)
Feb 20, 2013 15.86 16.01 15.43 15.45 1,235,819 -0.37(-2.36%)
Feb 19, 2013 15.49 15.90 15.32 15.82 837,361 +0.46(+3.02%)
Feb 15, 2013 15.61 15.91 15.29 15.36 1,228,971 -0.21(-1.35%)
Feb 14, 2013 15.59 15.70 15.45 15.57 589,527 -0.07(-0.42%)
Feb 13, 2013 15.60 15.64 15.47 15.64 608,382 +0.00(+0.02%)
Feb 12, 2013 15.68 15.74 15.58 15.63 535,777 -0.01(-0.04%)
Feb 11, 2013 15.71 15.78 15.53 15.64 864,102 -0.06(-0.37%)
Feb 08, 2013 15.68 15.83 15.61 15.70 450,303 +0.09(+0.58%)
Feb 07, 2013 15.96 15.99 15.41 15.61 2,706,578 -0.41(-2.55%)
Feb 06, 2013 16.15 16.31 15.94 16.02 794,383 +0.02(+0.15%)
Feb 04, 2013 16.19 16.30 15.84 15.99 854,420 -0.27(-1.66%)
Feb 01, 2013 16.25 16.28 16.01 16.26 814,941 +0.09(+0.53%)
Jan 31, 2013 16.02 16.26 15.98 16.18 587,211 +0.15(+0.95%)
Jan 30, 2013 16.21 16.21 15.93 16.02 512,795 -0.16(-0.96%)
Jan 29, 2013 16.18 16.23 16.05 16.18 390,716 +0.00(+0.00%)
Jan 28, 2013 16.32 16.33 16.08 16.18 644,973 -0.13(-0.83%)
Jan 25, 2013 16.07 16.43 16.03 16.31 828,385 +0.35(+2.19%)
Jan 24, 2013 15.72 16.24 15.66 15.97 897,804 +0.23(+1.47%)
Jan 23, 2013 15.73 16.01 15.72 15.73 747,052 -0.01(-0.07%)
Jan 22, 2013 15.70 15.78 15.46 15.74 1,031,337 +0.09(+0.60%)
Jan 18, 2013 15.58 15.66 15.46 15.65 594,186 +0.08(+0.49%)
Jan 17, 2013 15.53 15.61 15.45 15.57 678,209 +0.01(+0.07%)
Jan 16, 2013 15.48 15.71 15.39 15.56 540,592 +0.09(+0.56%)
Jan 15, 2013 15.08 15.53 15.05 15.48 976,097 +0.38(+2.54%)
Jan 14, 2013 15.11 15.16 14.85 15.09 694,715 -0.07(-0.46%)
Jan 11, 2013 15.33 15.33 15.06 15.16 542,836 -0.11(-0.75%)
Jan 10, 2013 15.37 15.43 15.05 15.28 608,509 -0.07(-0.43%)
Jan 09, 2013 15.41 15.46 15.25 15.34 886,022 +0.00(+0.00%)
Jan 08, 2013 15.43 15.47 15.17 15.34 1,204,194 +0.03(+0.23%)
Jan 07, 2013 15.51 15.54 15.16 15.31 485,091 -0.28(-1.77%)
Jan 04, 2013 15.64 15.78 15.47 15.59 612,335 -0.01(-0.04%)
Jan 03, 2013 15.64 15.92 15.51 15.59 883,648 +0.03(+0.18%)
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.