Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.63 15.67 15.47 15.60 71,540 -0.03(-0.19%)
Mar 27, 2013 15.43 15.67 15.33 15.63 45,704 +0.08(+0.51%)
Mar 26, 2013 15.92 15.96 15.41 15.55 139,968 -0.24(-1.52%)
Mar 25, 2013 15.75 15.97 15.51 15.79 100,247 +0.08(+0.51%)
Mar 22, 2013 15.69 15.85 15.61 15.71 98,423 +0.06(+0.38%)
Mar 21, 2013 15.56 15.80 15.44 15.65 114,472 -0.11(-0.70%)
Mar 20, 2013 15.85 15.86 15.68 15.76 79,372 +0.01(+0.06%)
Mar 19, 2013 15.89 15.89 15.57 15.75 104,585 -0.05(-0.32%)
Mar 18, 2013 15.86 16.10 15.71 15.80 143,061 -0.29(-1.80%)
Mar 15, 2013 15.85 16.33 15.85 16.09 260,478 +0.22(+1.39%)
Mar 14, 2013 15.78 15.92 15.74 15.87 96,744 +0.12(+0.76%)
Mar 13, 2013 15.86 15.86 15.67 15.75 73,408 -0.09(-0.57%)
Mar 12, 2013 15.52 15.90 15.52 15.84 131,172 +0.25(+1.60%)
Mar 11, 2013 15.50 15.59 15.37 15.59 54,445 +0.03(+0.19%)
Mar 08, 2013 15.50 15.65 15.17 15.56 118,814 +0.24(+1.57%)
Mar 07, 2013 14.99 15.46 14.86 15.32 96,890 +0.30(+2.00%)
Mar 06, 2013 15.09 15.16 14.98 15.02 47,500 -0.03(-0.20%)
Mar 05, 2013 15.02 15.14 14.92 15.05 105,702 +0.12(+0.80%)
Mar 04, 2013 14.87 15.12 14.80 14.93 132,260 -0.03(-0.20%)
Mar 01, 2013 14.94 15.19 14.85 14.96 86,870 -0.17(-1.12%)
Feb 28, 2013 15.17 15.18 14.95 15.13 120,367 +0.05(+0.33%)
Feb 27, 2013 15.02 15.24 15.00 15.08 65,097 +0.06(+0.40%)
Feb 26, 2013 14.92 15.12 14.90 15.02 113,500 +0.20(+1.35%)
Feb 25, 2013 15.34 15.35 14.82 14.82 93,150 -0.45(-2.95%)
Feb 22, 2013 15.07 15.30 15.02 15.27 51,901 +0.30(+2.00%)
Feb 21, 2013 15.23 15.32 14.79 14.97 126,111 -0.28(-1.84%)
Feb 20, 2013 15.37 15.72 15.23 15.25 92,454 -0.50(-3.17%)
Feb 19, 2013 15.53 15.97 15.53 15.75 183,086 +0.31(+2.01%)
Feb 15, 2013 15.58 15.70 15.40 15.44 123,971 -0.06(-0.39%)
Feb 14, 2013 15.20 15.57 15.20 15.50 105,238 +0.20(+1.31%)
Feb 13, 2013 15.53 15.69 15.16 15.30 89,967 -0.19(-1.23%)
Feb 12, 2013 15.14 15.56 15.14 15.49 236,441 +0.39(+2.58%)
Feb 11, 2013 14.95 15.18 14.78 15.10 133,560 +0.16(+1.07%)
Feb 08, 2013 14.97 15.18 14.94 14.94 115,126 -0.04(-0.27%)
Feb 07, 2013 15.03 15.32 14.85 14.98 116,922 -0.25(-1.64%)
Feb 06, 2013 14.99 15.25 14.96 15.23 111,799 +0.24(+1.60%)
Feb 04, 2013 15.00 15.20 14.98 14.99 184,165 -0.16(-1.06%)
Feb 01, 2013 15.21 15.30 15.00 15.15 318,928 -0.03(-0.20%)
Jan 31, 2013 15.42 15.50 15.05 15.18 323,174 -0.17(-1.11%)
Jan 30, 2013 16.65 17.43 14.96 15.35 1,081,244 -2.36(-13.33%)
Jan 29, 2013 17.77 17.77 17.53 17.71 119,123 -0.06(-0.34%)
Jan 28, 2013 17.81 17.90 17.64 17.77 208,889 +0.27(+1.54%)
Jan 25, 2013 17.69 17.90 17.37 17.50 146,535 -0.08(-0.46%)
Jan 24, 2013 17.49 17.86 17.26 17.58 133,147 +0.07(+0.40%)
Jan 23, 2013 17.38 17.60 17.27 17.51 110,369 +0.06(+0.34%)
Jan 22, 2013 17.12 17.64 17.10 17.45 235,753 +0.29(+1.69%)
Jan 18, 2013 17.11 17.20 16.94 17.16 159,206 +0.09(+0.53%)
Jan 17, 2013 16.80 17.19 16.70 17.07 241,748 +0.40(+2.40%)
Jan 16, 2013 16.85 16.86 16.52 16.67 110,455 -0.29(-1.71%)
Jan 15, 2013 16.89 17.09 16.82 16.96 106,180 +0.06(+0.36%)
Jan 14, 2013 17.39 17.49 16.86 16.90 127,998 -0.61(-3.48%)
Jan 11, 2013 17.10 17.68 16.95 17.51 163,892 +0.44(+2.58%)
Jan 10, 2013 17.09 17.44 16.93 17.07 103,389 +0.07(+0.41%)
Jan 09, 2013 16.39 17.14 16.36 17.00 157,263 +0.70(+4.29%)
Jan 08, 2013 16.67 16.88 16.21 16.30 226,823 -0.52(-3.09%)
Jan 07, 2013 17.07 17.25 16.82 16.82 98,979 -0.44(-2.55%)
Jan 04, 2013 17.00 17.49 16.67 17.26 193,050 +0.37(+2.19%)
Jan 03, 2013 16.26 16.97 16.01 16.89 148,128 +0.62(+3.81%)
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.