Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.09 20.23 19.98 20.18 3,046,702 +0.07(+0.35%)
Mar 27, 2013 19.80 20.12 19.67 20.11 3,755,094 +0.12(+0.60%)
Mar 26, 2013 19.94 20.03 19.79 19.99 4,063,560 +0.18(+0.91%)
Mar 25, 2013 19.67 19.94 19.67 19.81 4,967,743 -0.05(-0.25%)
Mar 22, 2013 19.74 19.87 19.51 19.86 6,157,177 +0.00(+0.03%)
Mar 21, 2013 19.19 20.10 18.95 19.86 9,177,959 +0.36(+1.82%)
Mar 20, 2013 18.67 19.52 18.61 19.50 9,487,246 +1.06(+5.75%)
Mar 19, 2013 18.61 18.75 18.31 18.44 2,917,228 -0.17(-0.91%)
Mar 18, 2013 18.40 18.75 18.23 18.61 3,382,394 +0.04(+0.22%)
Mar 15, 2013 19.35 19.42 18.49 18.57 7,611,877 -0.84(-4.33%)
Mar 14, 2013 19.32 19.56 19.15 19.41 2,237,322 +0.20(+1.04%)
Mar 13, 2013 19.16 19.29 18.99 19.21 3,252,320 +0.00(+0.00%)
Mar 12, 2013 19.25 19.33 19.11 19.21 3,105,564 -0.12(-0.62%)
Mar 11, 2013 19.13 19.37 19.02 19.33 2,785,988 +0.11(+0.57%)
Mar 08, 2013 19.10 19.34 18.83 19.22 3,525,413 +0.20(+1.05%)
Mar 07, 2013 18.88 19.07 18.76 19.02 3,315,531 +0.14(+0.74%)
Mar 06, 2013 19.00 19.03 18.66 18.88 4,309,133 -0.03(-0.16%)
Mar 05, 2013 18.66 18.92 18.58 18.91 5,328,783 +0.48(+2.60%)
Mar 04, 2013 18.23 18.44 18.18 18.43 4,077,958 +0.18(+0.99%)
Mar 01, 2013 18.29 18.46 18.00 18.25 5,249,993 -0.16(-0.84%)
Feb 28, 2013 18.24 18.50 18.21 18.41 4,522,661 +0.11(+0.57%)
Feb 27, 2013 18.27 18.54 18.15 18.30 3,558,988 -0.03(-0.16%)
Feb 26, 2013 18.40 18.51 18.13 18.33 3,722,918 -0.33(-1.77%)
Feb 22, 2013 18.38 18.71 18.38 18.66 3,456,913 +0.31(+1.69%)
Feb 21, 2013 18.55 18.64 18.19 18.35 5,347,038 -0.30(-1.61%)
Feb 20, 2013 18.83 19.02 18.54 18.65 6,843,548 -0.22(-1.17%)
Feb 19, 2013 18.75 18.89 18.65 18.87 5,314,441 +0.14(+0.75%)
Feb 15, 2013 19.18 19.34 18.58 18.73 6,447,686 -0.40(-2.09%)
Feb 14, 2013 18.50 19.18 18.45 19.13 8,555,371 +0.62(+3.35%)
Feb 13, 2013 19.17 19.18 18.38 18.51 11,798,194 -0.40(-2.12%)
Feb 12, 2013 19.52 19.56 18.83 18.91 11,828,925 -0.61(-3.12%)
Feb 11, 2013 20.02 20.05 19.51 19.52 7,760,508 -0.48(-2.40%)
Feb 08, 2013 20.38 20.93 19.80 20.00 33,915,980 -4.55(-18.53%)
Feb 07, 2013 24.45 24.85 24.29 24.55 6,217,275 -0.06(-0.24%)
Feb 06, 2013 24.38 24.67 24.03 24.61 2,855,873 +0.38(+1.57%)
Feb 04, 2013 24.03 24.38 24.00 24.23 3,932,729 -0.03(-0.12%)
Feb 01, 2013 24.11 24.40 23.96 24.26 2,043,849 +0.21(+0.87%)
Jan 31, 2013 24.01 24.32 23.86 24.05 2,531,317 -0.04(-0.17%)
Jan 30, 2013 24.14 24.31 23.95 24.09 2,788,066 -0.13(-0.54%)
Jan 29, 2013 23.89 24.27 23.56 24.22 2,724,273 +0.20(+0.83%)
Jan 28, 2013 23.58 24.12 23.57 24.02 3,246,663 +0.44(+1.87%)
Jan 25, 2013 22.81 23.60 22.70 23.58 2,973,441 +0.77(+3.38%)
Jan 24, 2013 22.85 22.96 22.61 22.81 3,091,760 -0.34(-1.47%)
Jan 23, 2013 23.16 23.30 22.83 23.15 2,763,112 +0.05(+0.22%)
Jan 22, 2013 23.21 23.23 22.78 23.10 2,501,233 -0.13(-0.56%)
Jan 18, 2013 23.40 23.45 23.11 23.23 1,743,285 -0.10(-0.43%)
Jan 17, 2013 23.30 23.46 22.93 23.33 2,575,741 +0.18(+0.78%)
Jan 16, 2013 23.50 23.66 23.15 23.15 2,555,366 -0.23(-0.98%)
Jan 15, 2013 23.07 23.49 22.88 23.38 2,006,877 +0.20(+0.86%)
Jan 14, 2013 23.08 23.20 22.93 23.18 1,226,785 +0.16(+0.70%)
Jan 11, 2013 23.10 23.25 22.83 23.02 1,484,510 -0.16(-0.69%)
Jan 10, 2013 23.14 23.28 22.78 23.18 1,470,646 +0.16(+0.70%)
Jan 09, 2013 23.41 23.46 23.01 23.02 1,351,929 -0.33(-1.41%)
Jan 08, 2013 23.00 23.46 22.88 23.35 2,101,020 +0.35(+1.52%)
Jan 07, 2013 23.00 23.09 22.51 23.00 1,954,456 +0.06(+0.26%)
Jan 04, 2013 23.00 23.11 22.54 22.94 2,305,080 +0.04(+0.17%)
Jan 03, 2013 23.41 23.43 22.77 22.90 2,221,787 -0.40(-1.72%)
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.