Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.09 17.19 16.98 17.10 224,849 +0.07(+0.44%)
Mar 27, 2013 16.91 17.11 16.78 17.02 334,459 +0.01(+0.05%)
Mar 26, 2013 16.99 17.17 16.92 17.01 1,648,969 +0.20(+1.16%)
Mar 25, 2013 17.21 17.21 16.73 16.82 467,431 -0.30(-1.74%)
Mar 22, 2013 17.58 17.64 17.06 17.11 331,336 -0.39(-2.23%)
Mar 21, 2013 18.04 18.25 17.47 17.51 584,238 -0.68(-3.73%)
Mar 20, 2013 16.98 18.62 16.98 18.18 948,929 +1.47(+8.79%)
Mar 19, 2013 16.85 16.85 16.53 16.72 319,549 -0.11(-0.66%)
Mar 18, 2013 16.73 16.91 16.63 16.83 331,524 -0.09(-0.55%)
Mar 15, 2013 16.73 16.98 16.58 16.92 949,659 +0.13(+0.78%)
Mar 14, 2013 16.73 16.93 16.68 16.79 532,282 +0.08(+0.50%)
Mar 13, 2013 16.63 16.96 16.61 16.71 193,004 +0.09(+0.56%)
Mar 12, 2013 16.78 17.06 16.61 16.61 195,906 -0.17(-1.00%)
Mar 11, 2013 16.60 16.80 16.52 16.78 195,181 +0.18(+1.06%)
Mar 08, 2013 16.50 16.92 16.44 16.60 273,554 +0.29(+1.77%)
Mar 07, 2013 16.13 16.33 16.04 16.32 145,398 +0.20(+1.27%)
Mar 06, 2013 15.76 16.14 15.69 16.11 259,056 +0.38(+2.42%)
Mar 05, 2013 15.52 15.81 15.51 15.73 261,101 +0.36(+2.36%)
Mar 04, 2013 16.03 16.03 15.32 15.37 362,040 -0.73(-4.56%)
Mar 01, 2013 16.19 16.29 15.82 16.10 171,409 -0.23(-1.42%)
Feb 28, 2013 16.44 16.55 16.31 16.33 191,955 -0.06(-0.34%)
Feb 27, 2013 16.30 16.55 16.24 16.39 165,627 +0.08(+0.51%)
Feb 26, 2013 16.30 16.38 16.02 16.31 208,109 +0.09(+0.57%)
Feb 25, 2013 16.90 16.96 16.12 16.21 244,892 -0.62(-3.70%)
Feb 22, 2013 16.70 16.98 16.64 16.84 282,883 +0.29(+1.74%)
Feb 21, 2013 16.98 17.05 16.43 16.55 255,653 -0.46(-2.73%)
Feb 20, 2013 17.37 17.43 17.00 17.01 254,846 -0.35(-2.03%)
Feb 19, 2013 17.10 17.39 17.10 17.37 285,541 +0.30(+1.74%)
Feb 15, 2013 17.18 17.33 17.01 17.07 258,490 -0.03(-0.16%)
Feb 14, 2013 17.23 17.29 17.01 17.10 189,114 -0.25(-1.45%)
Feb 13, 2013 17.44 17.78 17.26 17.35 182,514 +0.01(+0.05%)
Feb 12, 2013 17.40 17.49 17.26 17.34 169,089 -0.07(-0.37%)
Feb 11, 2013 17.46 17.47 17.27 17.40 155,398 -0.06(-0.32%)
Feb 08, 2013 17.35 17.64 17.34 17.46 199,464 +0.11(+0.64%)
Feb 07, 2013 17.18 17.42 17.07 17.35 306,893 +0.20(+1.19%)
Feb 06, 2013 17.16 17.31 17.04 17.14 247,509 -0.13(-0.75%)
Feb 04, 2013 17.59 17.72 17.25 17.27 242,768 -0.46(-2.57%)
Feb 01, 2013 17.59 18.08 17.49 17.73 321,576 +0.20(+1.17%)
Jan 31, 2013 17.84 17.84 17.43 17.52 345,877 -0.33(-1.87%)
Jan 30, 2013 18.22 18.24 17.76 17.86 296,749 -0.35(-1.94%)
Jan 29, 2013 18.36 18.44 18.07 18.21 346,543 -0.17(-0.91%)
Jan 28, 2013 18.62 18.62 18.28 18.38 273,186 -0.22(-1.20%)
Jan 25, 2013 18.62 18.79 18.49 18.60 267,309 +0.06(+0.33%)
Jan 24, 2013 18.28 18.93 18.25 18.54 457,764 +0.38(+2.09%)
Jan 23, 2013 18.19 18.36 17.99 18.16 408,643 -0.21(-1.16%)
Jan 22, 2013 18.11 18.44 18.11 18.38 273,681 +0.21(+1.17%)
Jan 18, 2013 17.99 18.19 17.88 18.16 208,881 +0.13(+0.72%)
Jan 17, 2013 17.87 18.25 17.68 18.03 480,158 +0.31(+1.72%)
Jan 16, 2013 17.78 17.84 17.47 17.73 262,636 -0.16(-0.88%)
Jan 15, 2013 17.28 17.93 17.28 17.88 234,752 +0.43(+2.44%)
Jan 14, 2013 17.57 17.57 17.27 17.46 336,298 -0.13(-0.74%)
Jan 11, 2013 18.00 18.16 17.56 17.59 270,263 -0.34(-1.91%)
Jan 10, 2013 18.32 18.32 17.76 17.93 537,987 -0.29(-1.58%)
Jan 09, 2013 18.25 18.37 18.11 18.22 429,364 +0.06(+0.31%)
Jan 08, 2013 18.25 18.43 18.01 18.16 330,768 -0.13(-0.71%)
Jan 07, 2013 18.55 18.67 18.23 18.29 327,933 -0.33(-1.79%)
Jan 04, 2013 18.45 18.78 18.36 18.63 417,549 +0.27(+1.46%)
Jan 03, 2013 17.93 18.49 17.88 18.36 453,056 +0.42(+2.32%)
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.