Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.73 16.99 16.59 16.71 11,749,433 +0.00(+0.00%)
Mar 27, 2013 16.82 17.14 16.42 16.71 14,117,523 -0.41(-2.42%)
Mar 26, 2013 17.42 17.53 16.80 17.12 12,490,334 -0.38(-2.16%)
Mar 25, 2013 17.27 17.69 17.06 17.50 12,983,814 +0.32(+1.84%)
Mar 22, 2013 17.03 17.33 16.47 17.18 20,794,684 +0.24(+1.42%)
Mar 21, 2013 17.30 17.61 16.86 16.94 20,994,788 -0.46(-2.64%)
Mar 20, 2013 17.02 17.69 16.99 17.40 21,825,408 +0.62(+3.69%)
Mar 19, 2013 16.52 16.86 16.41 16.78 14,973,293 +0.22(+1.32%)
Mar 18, 2013 15.88 16.65 15.88 16.56 20,016,500 +0.51(+3.17%)
Mar 15, 2013 16.17 16.32 15.82 16.05 16,153,847 -0.04(-0.23%)
Mar 14, 2013 15.71 16.13 15.66 16.09 12,355,338 +0.40(+2.58%)
Mar 13, 2013 15.22 15.91 15.19 15.69 15,565,743 +0.50(+3.30%)
Mar 12, 2013 15.16 15.42 15.01 15.19 20,301,140 +0.16(+1.05%)
Mar 11, 2013 15.18 15.31 14.96 15.03 26,749,196 -0.07(-0.45%)
Mar 08, 2013 14.54 15.43 14.37 15.10 30,442,732 +0.68(+4.72%)
Mar 07, 2013 14.10 14.47 13.89 14.41 14,103,572 +0.38(+2.72%)
Mar 06, 2013 14.44 14.59 13.31 14.03 35,657,004 +0.26(+1.90%)
Mar 05, 2013 13.48 13.81 13.24 13.77 16,196,637 +0.47(+3.55%)
Mar 04, 2013 12.78 13.57 12.71 13.30 18,940,854 +0.46(+3.56%)
Mar 01, 2013 13.01 13.07 12.06 12.84 43,700,088 +0.56(+4.57%)
Feb 28, 2013 12.46 12.49 11.79 12.28 17,098,206 -0.14(-1.14%)
Feb 27, 2013 12.20 12.45 12.16 12.42 6,100,129 +0.10(+0.85%)
Feb 26, 2013 12.72 12.84 12.12 12.32 14,486,395 -0.40(-3.18%)
Feb 25, 2013 12.77 12.98 12.60 12.72 11,375,288 -0.01(-0.12%)
Feb 22, 2013 12.99 13.03 12.69 12.74 6,924,323 -0.29(-2.24%)
Feb 21, 2013 12.85 13.10 12.65 13.03 11,507,535 +0.12(+0.93%)
Feb 20, 2013 13.22 13.25 12.64 12.91 10,619,307 -0.06(-0.46%)
Feb 19, 2013 13.12 13.29 12.87 12.97 21,898,722 +0.34(+2.73%)
Feb 15, 2013 11.92 12.64 11.92 12.63 24,589,422 +0.87(+7.38%)
Feb 14, 2013 11.26 12.24 11.23 11.76 19,242,366 +0.44(+3.90%)
Feb 13, 2013 11.57 12.12 10.35 11.32 23,118,360 -0.23(-2.01%)
Feb 12, 2013 11.69 11.75 11.44 11.55 5,994,708 -0.21(-1.78%)
Feb 11, 2013 11.41 11.83 11.38 11.76 5,155,977 +0.31(+2.75%)
Feb 08, 2013 11.68 11.71 11.32 11.44 6,380,436 -0.22(-1.86%)
Feb 07, 2013 11.92 11.96 11.56 11.66 5,250,565 -0.25(-2.07%)
Feb 06, 2013 11.82 11.91 11.69 11.91 6,141,650 +0.11(+0.95%)
Feb 04, 2013 12.01 12.08 11.77 11.80 8,288,366 -0.26(-2.17%)
Feb 01, 2013 12.26 12.28 11.95 12.06 6,018,932 -0.11(-0.92%)
Jan 31, 2013 11.79 12.22 11.69 12.17 8,561,969 +0.27(+2.26%)
Jan 30, 2013 11.98 12.08 11.86 11.90 9,009,521 -0.07(-0.56%)
Jan 29, 2013 12.02 12.12 11.88 11.97 7,205,830 -0.05(-0.44%)
Jan 28, 2013 12.11 12.24 11.92 12.02 14,137,489 +0.21(+1.77%)
Jan 25, 2013 11.56 11.84 11.49 11.81 12,275,734 +0.33(+2.87%)
Jan 24, 2013 11.43 11.61 11.42 11.48 9,358,488 -0.04(-0.39%)
Jan 23, 2013 11.44 11.77 11.32 11.53 16,345,043 +0.01(+0.07%)
Jan 22, 2013 11.14 11.80 11.04 11.52 18,438,160 +0.38(+3.43%)
Jan 18, 2013 11.01 11.17 10.90 11.14 8,373,230 +0.19(+1.78%)
Jan 17, 2013 11.05 11.20 10.88 10.94 11,120,377 -0.04(-0.34%)
Jan 16, 2013 10.72 11.05 10.72 10.98 9,250,191 +0.19(+1.73%)
Jan 15, 2013 10.76 10.84 10.63 10.79 15,027,253 -0.04(-0.41%)
Jan 14, 2013 10.48 10.98 10.42 10.84 26,290,610 +0.20(+1.90%)
Jan 11, 2013 9.805 10.76 9.737 10.64 61,154,044 +1.50(+16.38%)
Jan 10, 2013 8.817 9.221 8.757 9.138 13,060,798 +0.46(+5.35%)
Jan 09, 2013 8.891 8.936 8.517 8.674 11,167,545 -0.17(-1.95%)
Jan 08, 2013 9.094 9.131 8.794 8.847 9,198,505 -0.29(-3.19%)
Jan 07, 2013 9.026 9.146 8.999 9.138 6,880,930 +0.07(+0.83%)
Jan 04, 2013 8.951 9.064 8.899 9.064 8,117,833 +0.09(+1.00%)
Jan 03, 2013 8.884 9.138 8.846 8.974 8,156,361 +0.13(+1.52%)
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.