Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.07 17.12 16.69 16.72 330,011 -0.33(-1.94%)
Mar 27, 2013 16.77 17.06 16.64 17.05 191,287 +0.21(+1.25%)
Mar 26, 2013 16.82 17.10 16.62 16.84 273,011 +0.13(+0.78%)
Mar 25, 2013 16.65 16.91 16.58 16.71 241,162 +0.08(+0.48%)
Mar 22, 2013 16.36 16.67 16.30 16.63 206,730 +0.37(+2.28%)
Mar 21, 2013 16.35 16.55 16.06 16.26 453,199 -0.20(-1.22%)
Mar 20, 2013 16.43 16.54 16.28 16.46 243,382 +0.16(+0.98%)
Mar 19, 2013 16.23 16.36 16.19 16.30 340,008 +0.15(+0.93%)
Mar 18, 2013 16.16 16.37 16.02 16.15 298,414 -0.18(-1.10%)
Mar 15, 2013 16.70 16.72 16.15 16.33 600,662 -0.43(-2.57%)
Mar 14, 2013 16.48 17.16 16.48 16.76 403,993 +0.05(+0.30%)
Mar 13, 2013 16.95 16.97 16.42 16.71 564,848 -0.28(-1.65%)
Mar 12, 2013 15.81 17.06 15.78 16.99 1,011,267 +1.42(+9.12%)
Mar 11, 2013 15.75 15.95 15.41 15.57 492,821 -0.38(-2.38%)
Mar 08, 2013 15.55 15.95 15.35 15.95 379,304 +0.55(+3.57%)
Mar 07, 2013 15.21 15.40 15.06 15.40 193,352 +0.14(+0.92%)
Mar 06, 2013 15.64 15.67 15.19 15.26 253,882 -0.36(-2.30%)
Mar 05, 2013 15.44 15.68 15.23 15.62 316,011 +0.25(+1.63%)
Mar 04, 2013 15.13 15.43 14.83 15.37 290,491 +0.16(+1.05%)
Mar 01, 2013 14.77 15.23 14.63 15.21 553,350 +0.29(+1.94%)
Feb 28, 2013 14.89 15.13 14.86 14.92 374,366 -0.06(-0.40%)
Feb 27, 2013 15.00 15.47 14.86 14.98 427,556 -0.04(-0.27%)
Feb 26, 2013 15.07 15.15 14.88 15.02 325,341 -0.71(-4.48%)
Feb 22, 2013 14.75 15.74 14.63 15.72 940,575 +1.59(+11.29%)
Feb 21, 2013 14.35 14.50 14.05 14.13 294,603 -0.25(-1.77%)
Feb 20, 2013 14.67 14.72 14.34 14.38 378,868 -0.30(-2.08%)
Feb 19, 2013 14.46 14.70 14.36 14.69 205,674 +0.28(+1.94%)
Feb 15, 2013 14.74 14.75 14.39 14.41 240,397 -0.19(-1.30%)
Feb 14, 2013 14.46 14.64 14.28 14.60 695,303 +0.13(+0.90%)
Feb 13, 2013 14.57 14.70 14.11 14.47 288,899 -0.06(-0.41%)
Feb 12, 2013 14.66 14.75 14.49 14.53 352,123 -0.08(-0.55%)
Feb 11, 2013 14.79 14.83 14.59 14.61 243,618 -0.18(-1.22%)
Feb 08, 2013 14.84 14.86 14.58 14.79 199,729 +0.01(+0.07%)
Feb 07, 2013 15.09 15.09 14.67 14.78 208,435 -0.30(-1.99%)
Feb 06, 2013 14.88 15.14 14.77 15.08 361,712 +0.09(+0.60%)
Feb 04, 2013 15.39 15.55 14.92 14.99 386,401 -0.52(-3.35%)
Feb 01, 2013 15.23 15.61 15.00 15.51 340,014 +0.28(+1.84%)
Jan 31, 2013 15.07 15.32 14.93 15.23 253,170 +0.17(+1.13%)
Jan 30, 2013 15.10 15.28 14.94 15.06 360,975 -0.09(-0.63%)
Jan 29, 2013 15.25 15.33 15.01 15.15 344,984 -0.12(-0.82%)
Jan 28, 2013 15.49 15.55 15.26 15.28 363,302 -0.22(-1.42%)
Jan 25, 2013 14.89 15.55 14.86 15.50 727,919 +0.73(+4.94%)
Jan 24, 2013 14.82 14.87 14.65 14.77 377,920 -0.07(-0.47%)
Jan 23, 2013 14.83 14.97 14.77 14.84 299,915 -0.04(-0.27%)
Jan 22, 2013 14.71 14.89 14.64 14.88 356,205 +0.10(+0.68%)
Jan 18, 2013 14.47 14.78 14.44 14.78 321,999 +0.29(+2.00%)
Jan 17, 2013 14.56 14.62 14.44 14.49 255,803 +0.01(+0.07%)
Jan 16, 2013 14.60 14.61 14.45 14.48 264,952 -0.12(-0.82%)
Jan 15, 2013 14.58 14.67 14.48 14.60 299,531 -0.04(-0.27%)
Jan 14, 2013 14.82 14.90 14.56 14.64 254,831 -0.18(-1.21%)
Jan 11, 2013 14.95 14.98 14.79 14.82 248,037 -0.11(-0.74%)
Jan 10, 2013 14.64 14.94 14.55 14.93 375,422 +0.33(+2.26%)
Jan 09, 2013 14.55 14.70 14.32 14.60 337,176 +0.12(+0.83%)
Jan 08, 2013 14.40 14.66 14.26 14.48 306,175 +0.08(+0.56%)
Jan 07, 2013 14.19 14.95 14.17 14.40 677,902 +0.23(+1.62%)
Jan 04, 2013 14.06 14.22 13.86 14.17 381,281 +0.20(+1.43%)
Jan 03, 2013 13.90 14.06 13.74 13.97 322,022 +0.12(+0.87%)
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.