Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.86 18.86 18.55 18.70 181,470 -0.17(-0.90%)
Mar 27, 2013 18.23 18.95 18.19 18.87 195,505 +0.64(+3.49%)
Mar 26, 2013 18.32 18.36 18.15 18.23 173,818 -0.01(-0.04%)
Mar 25, 2013 18.11 18.29 17.98 18.24 92,598 +0.15(+0.82%)
Mar 22, 2013 18.36 18.37 17.90 18.09 104,388 -0.24(-1.29%)
Mar 21, 2013 18.06 18.57 18.06 18.33 185,250 +0.16(+0.86%)
Mar 20, 2013 17.96 18.17 17.75 18.17 182,180 +0.27(+1.51%)
Mar 19, 2013 17.73 18.00 17.63 17.90 163,927 +0.18(+1.03%)
Mar 18, 2013 17.71 17.86 17.63 17.72 120,051 -0.24(-1.32%)
Mar 15, 2013 18.31 18.31 17.94 17.96 192,848 -0.41(-2.21%)
Mar 14, 2013 18.32 18.42 18.16 18.36 125,620 +0.08(+0.44%)
Mar 13, 2013 18.17 18.32 18.04 18.28 105,015 +0.10(+0.56%)
Mar 12, 2013 18.23 18.35 18.12 18.18 122,222 -0.11(-0.59%)
Mar 11, 2013 18.45 18.45 18.21 18.29 84,682 -0.20(-1.06%)
Mar 08, 2013 18.56 18.57 18.35 18.48 103,200 +0.03(+0.15%)
Mar 07, 2013 18.42 18.48 18.28 18.46 81,689 -0.02(-0.11%)
Mar 06, 2013 18.46 18.50 18.19 18.48 147,041 +0.03(+0.15%)
Mar 05, 2013 18.46 18.56 18.38 18.45 97,051 +0.05(+0.26%)
Mar 04, 2013 18.52 18.56 18.15 18.40 101,074 -0.20(-1.09%)
Mar 01, 2013 18.40 18.61 18.30 18.60 129,430 +0.11(+0.58%)
Feb 28, 2013 18.41 18.55 18.30 18.50 189,130 +0.07(+0.40%)
Feb 27, 2013 18.21 18.56 18.21 18.42 141,415 +0.00(+0.00%)
Feb 26, 2013 17.91 18.46 17.91 18.42 234,139 +0.55(+3.09%)
Feb 25, 2013 18.43 18.59 17.82 17.87 207,019 -0.48(-2.64%)
Feb 22, 2013 18.38 18.40 18.19 18.35 139,781 +0.12(+0.67%)
Feb 21, 2013 18.47 18.62 18.11 18.23 164,679 -0.28(-1.53%)
Feb 20, 2013 18.41 18.74 18.35 18.52 204,031 +0.10(+0.55%)
Feb 19, 2013 18.45 18.54 18.23 18.42 592,596 -0.05(-0.29%)
Feb 15, 2013 18.39 18.58 18.17 18.47 169,096 +0.16(+0.88%)
Feb 14, 2013 18.09 18.35 18.04 18.31 85,837 +0.12(+0.67%)
Feb 13, 2013 18.00 18.20 17.99 18.19 154,860 +0.19(+1.05%)
Feb 12, 2013 18.08 18.15 17.99 18.00 127,276 -0.10(-0.56%)
Feb 11, 2013 17.69 18.11 17.54 18.10 174,975 +0.38(+2.13%)
Feb 08, 2013 17.75 17.90 17.66 17.72 327,437 -0.03(-0.19%)
Feb 07, 2013 18.02 18.07 17.76 17.76 318,752 -0.30(-1.68%)
Feb 06, 2013 18.46 18.51 17.92 18.06 388,527 +1.03(+6.05%)
Feb 04, 2013 18.68 18.73 17.01 17.03 630,212 -1.95(-10.29%)
Feb 01, 2013 19.06 19.26 18.71 18.98 388,793 +0.18(+0.93%)
Jan 31, 2013 18.66 18.86 18.50 18.81 341,339 +0.22(+1.16%)
Jan 30, 2013 18.52 18.64 18.31 18.59 587,083 -0.01(-0.07%)
Jan 29, 2013 18.21 18.60 18.21 18.60 431,183 +0.34(+1.88%)
Jan 28, 2013 18.01 18.33 17.99 18.26 776,662 +0.20(+1.12%)
Jan 25, 2013 18.56 18.56 18.05 18.06 334,389 -0.45(-2.44%)
Jan 24, 2013 18.52 18.77 18.48 18.51 352,528 +0.05(+0.29%)
Jan 23, 2013 18.57 18.62 18.44 18.46 479,603 -0.07(-0.36%)
Jan 22, 2013 18.48 18.64 18.46 18.52 318,012 -0.01(-0.04%)
Jan 18, 2013 18.32 18.59 18.27 18.53 342,280 +0.15(+0.81%)
Jan 17, 2013 18.55 18.94 18.35 18.38 361,570 -0.01(-0.07%)
Jan 16, 2013 18.33 18.48 18.31 18.40 240,064 +0.07(+0.40%)
Jan 15, 2013 18.34 18.52 18.23 18.32 257,666 -0.15(-0.80%)
Jan 14, 2013 18.52 18.63 18.29 18.47 281,237 -0.05(-0.29%)
Jan 11, 2013 18.42 18.62 18.23 18.52 142,360 +0.15(+0.81%)
Jan 10, 2013 18.50 18.60 18.26 18.38 295,117 -0.05(-0.26%)
Jan 09, 2013 18.48 18.62 18.35 18.42 393,535 +0.00(+0.00%)
Jan 08, 2013 18.65 18.68 18.33 18.42 428,547 -0.18(-0.94%)
Jan 07, 2013 18.55 18.92 18.55 18.60 319,012 +0.18(+0.99%)
Jan 04, 2013 18.56 18.61 18.41 18.42 220,840 -0.05(-0.29%)
Jan 03, 2013 18.67 18.76 18.37 18.47 406,704 -0.38(-2.04%)
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.