Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.50 15.75 15.38 15.48 12,679,779 +0.00(+0.00%)
Mar 27, 2013 15.59 15.89 15.21 15.48 15,235,380 -0.38(-2.42%)
Mar 26, 2013 16.14 16.24 15.56 15.86 13,479,346 -0.35(-2.15%)
Mar 25, 2013 16.00 16.40 15.81 16.21 14,011,901 +0.29(+1.84%)
Mar 22, 2013 15.78 16.06 15.26 15.92 22,441,254 +0.22(+1.43%)
Mar 21, 2013 16.03 16.32 15.63 15.70 22,657,202 -0.43(-2.64%)
Mar 20, 2013 15.77 16.40 15.74 16.12 23,553,592 +0.57(+3.69%)
Mar 19, 2013 15.31 15.62 15.21 15.55 16,158,911 +0.20(+1.32%)
Mar 18, 2013 14.72 15.43 14.72 15.35 21,601,452 +0.47(+3.17%)
Mar 15, 2013 14.99 15.12 14.66 14.88 17,432,944 -0.03(-0.23%)
Mar 14, 2013 14.56 14.95 14.51 14.91 13,333,662 +0.37(+2.58%)
Mar 13, 2013 14.11 14.74 14.08 14.54 16,798,274 +0.46(+3.30%)
Mar 12, 2013 14.05 14.29 13.91 14.07 21,908,630 +0.15(+1.05%)
Mar 11, 2013 14.06 14.18 13.86 13.93 28,867,258 -0.06(-0.45%)
Mar 08, 2013 13.48 14.29 13.32 13.99 32,853,256 +0.63(+4.72%)
Mar 07, 2013 13.07 13.41 12.87 13.36 15,220,325 +0.35(+2.72%)
Mar 06, 2013 13.38 13.52 12.34 13.00 38,480,404 +0.24(+1.90%)
Mar 05, 2013 12.49 12.80 12.27 12.76 17,479,124 +0.44(+3.55%)
Mar 04, 2013 11.85 12.57 11.78 12.32 20,440,634 +0.42(+3.55%)
Mar 01, 2013 12.05 12.11 11.18 11.90 47,160,360 +0.52(+4.57%)
Feb 28, 2013 11.55 11.57 10.92 11.38 18,452,082 -0.13(-1.14%)
Feb 27, 2013 11.30 11.54 11.27 11.51 6,583,151 +0.10(+0.85%)
Feb 26, 2013 11.79 11.90 11.24 11.42 15,633,461 -0.37(-3.18%)
Feb 25, 2013 11.83 12.03 11.68 11.79 12,276,009 -0.01(-0.12%)
Feb 22, 2013 12.04 12.07 11.76 11.80 7,472,606 -0.27(-2.24%)
Feb 21, 2013 11.91 12.14 11.72 12.07 12,418,728 +0.11(+0.93%)
Feb 20, 2013 12.25 12.28 11.71 11.96 11,460,167 -0.06(-0.46%)
Feb 19, 2013 12.16 12.32 11.93 12.02 23,632,712 +0.32(+2.73%)
Feb 15, 2013 11.05 11.71 11.04 11.70 26,536,468 +0.80(+7.38%)
Feb 14, 2013 10.44 11.35 10.40 10.90 20,766,020 +0.41(+3.90%)
Feb 13, 2013 10.72 11.24 9.591 10.49 24,948,924 -0.21(-2.01%)
Feb 12, 2013 10.83 10.89 10.60 10.70 6,469,383 -0.19(-1.78%)
Feb 11, 2013 10.57 10.96 10.55 10.90 5,564,239 +0.29(+2.75%)
Feb 08, 2013 10.83 10.85 10.49 10.60 6,885,653 -0.20(-1.86%)
Feb 07, 2013 11.04 11.08 10.71 10.81 5,666,316 -0.23(-2.07%)
Feb 06, 2013 10.95 11.03 10.83 11.03 6,627,960 +0.10(+0.95%)
Feb 04, 2013 11.12 11.19 10.91 10.93 8,944,658 -0.24(-2.17%)
Feb 01, 2013 11.36 11.38 11.07 11.17 6,495,524 -0.10(-0.92%)
Jan 31, 2013 10.92 11.33 10.83 11.28 9,239,926 +0.25(+2.26%)
Jan 30, 2013 11.10 11.19 10.99 11.03 9,722,915 -0.06(-0.56%)
Jan 29, 2013 11.14 11.24 11.01 11.09 7,776,404 -0.05(-0.44%)
Jan 28, 2013 11.22 11.35 11.05 11.14 15,256,928 +0.19(+1.77%)
Jan 25, 2013 10.71 10.97 10.65 10.94 13,247,754 +0.31(+2.87%)
Jan 24, 2013 10.59 10.76 10.58 10.64 10,099,515 -0.04(-0.39%)
Jan 23, 2013 10.60 10.91 10.49 10.68 17,639,280 +0.01(+0.07%)
Jan 22, 2013 10.32 10.94 10.23 10.67 19,898,134 +0.35(+3.43%)
Jan 18, 2013 10.20 10.35 10.10 10.32 9,036,241 +0.18(+1.78%)
Jan 17, 2013 10.24 10.38 10.08 10.14 12,000,914 -0.03(-0.34%)
Jan 16, 2013 9.931 10.24 9.931 10.17 9,982,642 +0.17(+1.73%)
Jan 15, 2013 9.973 10.05 9.848 10.00 16,217,145 -0.04(-0.41%)
Jan 14, 2013 9.709 10.17 9.654 10.04 28,372,360 +0.19(+1.90%)
Jan 11, 2013 9.085 9.973 9.023 9.855 65,996,360 +1.39(+16.38%)
Jan 10, 2013 8.170 8.544 8.114 8.468 14,094,982 +0.43(+5.35%)
Jan 09, 2013 8.239 8.281 7.892 8.038 12,051,816 -0.16(-1.95%)
Jan 08, 2013 8.426 8.461 8.149 8.197 9,926,863 -0.27(-3.19%)
Jan 07, 2013 8.364 8.475 8.339 8.468 7,425,777 +0.07(+0.83%)
Jan 04, 2013 8.295 8.399 8.246 8.399 8,760,622 +0.08(+1.00%)
Jan 03, 2013 8.232 8.468 8.197 8.315 8,802,201 +0.12(+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.