Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.71 17.88 17.63 17.83 529,806 +0.16(+0.92%)
Mar 27, 2013 17.47 17.69 17.43 17.67 442,017 +0.12(+0.70%)
Mar 26, 2013 17.32 17.54 17.22 17.54 435,301 +0.31(+1.81%)
Mar 25, 2013 17.41 17.41 17.11 17.23 359,848 -0.09(-0.53%)
Mar 22, 2013 17.35 17.39 17.28 17.32 318,008 -0.03(-0.15%)
Mar 21, 2013 17.20 17.37 17.20 17.35 320,349 +0.01(+0.08%)
Mar 20, 2013 17.30 17.37 17.24 17.34 225,069 +0.12(+0.68%)
Mar 19, 2013 17.26 17.32 17.10 17.22 265,440 -0.03(-0.15%)
Mar 18, 2013 17.19 17.35 17.19 17.24 279,056 -0.07(-0.41%)
Mar 15, 2013 17.31 17.37 17.07 17.32 1,654,496 +0.03(+0.15%)
Mar 14, 2013 17.19 17.33 17.19 17.29 494,788 +0.10(+0.57%)
Mar 13, 2013 17.13 17.22 17.05 17.19 218,378 +0.07(+0.42%)
Mar 12, 2013 17.13 17.24 17.07 17.12 280,397 -0.05(-0.30%)
Mar 11, 2013 17.17 17.20 17.12 17.17 280,334 -0.05(-0.26%)
Mar 08, 2013 17.13 17.23 17.07 17.22 283,474 +0.14(+0.80%)
Mar 07, 2013 17.17 17.21 17.06 17.08 221,988 -0.06(-0.34%)
Mar 06, 2013 17.11 17.22 17.06 17.14 660,756 +0.08(+0.50%)
Mar 05, 2013 16.77 17.21 16.50 17.06 536,062 +0.03(+0.15%)
Mar 04, 2013 17.04 17.06 16.90 17.03 536,483 -0.02(-0.11%)
Mar 01, 2013 16.93 17.06 16.77 17.05 427,502 +0.01(+0.04%)
Feb 28, 2013 16.93 17.10 16.89 17.04 400,450 +0.14(+0.81%)
Feb 27, 2013 16.70 16.96 16.70 16.91 356,761 +0.20(+1.21%)
Feb 26, 2013 16.59 16.74 16.53 16.70 614,911 +0.18(+1.10%)
Feb 25, 2013 16.87 16.91 16.52 16.52 644,047 -0.27(-1.63%)
Feb 22, 2013 16.97 17.00 16.77 16.79 627,434 -0.10(-0.62%)
Feb 21, 2013 16.90 17.09 16.76 16.90 546,170 +0.02(+0.12%)
Feb 20, 2013 17.17 17.20 16.69 16.88 1,068,585 -0.17(-0.97%)
Feb 19, 2013 17.05 17.28 16.92 17.05 1,086,592 +0.01(+0.04%)
Feb 15, 2013 17.10 17.12 16.98 17.04 402,282 +0.03(+0.19%)
Feb 14, 2013 17.03 17.13 16.97 17.01 475,865 -0.06(-0.38%)
Feb 13, 2013 16.97 17.10 16.92 17.07 389,382 +0.13(+0.76%)
Feb 12, 2013 16.83 16.96 16.81 16.94 347,946 +0.12(+0.69%)
Feb 11, 2013 16.83 16.87 16.74 16.83 367,406 +0.03(+0.19%)
Feb 08, 2013 16.77 16.82 16.74 16.79 306,939 +0.04(+0.27%)
Feb 07, 2013 16.65 16.76 16.61 16.75 199,709 +0.05(+0.31%)
Feb 06, 2013 16.53 16.70 16.45 16.70 224,872 +0.12(+0.70%)
Feb 04, 2013 16.70 16.72 16.55 16.58 308,241 -0.17(-1.00%)
Feb 01, 2013 16.68 16.78 16.63 16.75 510,377 +0.12(+0.70%)
Jan 31, 2013 16.60 16.66 16.56 16.63 941,851 +0.01(+0.08%)
Jan 30, 2013 16.60 16.66 16.52 16.62 533,795 +0.02(+0.12%)
Jan 29, 2013 16.43 16.60 16.38 16.60 493,550 +0.21(+1.26%)
Jan 28, 2013 16.24 16.42 16.20 16.40 390,345 +0.15(+0.95%)
Jan 25, 2013 16.23 16.29 16.10 16.24 389,005 +0.06(+0.36%)
Jan 24, 2013 16.11 16.20 16.08 16.18 485,633 +0.09(+0.56%)
Jan 23, 2013 16.05 16.14 15.95 16.09 400,711 +0.04(+0.24%)
Jan 22, 2013 15.84 16.07 15.84 16.05 471,677 +0.24(+1.50%)
Jan 18, 2013 15.75 15.86 15.72 15.82 483,460 +0.05(+0.33%)
Jan 17, 2013 15.77 15.87 15.69 15.77 378,937 +0.07(+0.45%)
Jan 16, 2013 15.82 15.84 15.66 15.69 375,184 -0.14(-0.89%)
Jan 15, 2013 15.75 15.86 15.69 15.84 256,249 +0.04(+0.24%)
Jan 14, 2013 15.75 15.80 15.72 15.80 290,730 +0.06(+0.37%)
Jan 11, 2013 15.74 15.80 15.59 15.74 411,453 +0.03(+0.20%)
Jan 10, 2013 15.71 15.77 15.60 15.71 301,953 +0.07(+0.45%)
Jan 09, 2013 15.60 15.64 15.52 15.64 368,590 +0.09(+0.58%)
Jan 08, 2013 15.64 15.64 15.50 15.55 455,863 -0.11(-0.70%)
Jan 07, 2013 15.85 15.85 15.57 15.66 293,324 -0.21(-1.34%)
Jan 04, 2013 15.83 15.89 15.77 15.87 287,925 +0.08(+0.49%)
Jan 03, 2013 15.87 15.96 15.73 15.79 344,602 -0.01(-0.08%)
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.