Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.81 21.91 21.48 21.73 4,543,823 -0.08(-0.37%)
Mar 27, 2013 21.54 21.84 21.37 21.81 4,044,779 +0.16(+0.74%)
Mar 26, 2013 22.03 22.18 21.51 21.65 4,928,209 -0.24(-1.10%)
Mar 25, 2013 22.17 22.55 21.75 21.89 4,839,200 -0.21(-0.97%)
Mar 22, 2013 22.36 22.42 22.03 22.10 4,150,425 -0.14(-0.64%)
Mar 21, 2013 22.65 22.65 21.86 22.25 10,462,526 -0.49(-2.16%)
Mar 20, 2013 21.94 22.85 21.89 22.74 7,221,670 +1.00(+4.61%)
Mar 19, 2013 21.89 22.10 21.58 21.74 5,241,510 +0.05(+0.25%)
Mar 18, 2013 21.51 21.91 21.43 21.68 5,248,518 -0.08(-0.37%)
Mar 15, 2013 21.84 22.14 21.73 21.76 6,968,069 -0.17(-0.77%)
Mar 14, 2013 21.64 21.98 21.60 21.93 4,726,021 +0.46(+2.12%)
Mar 13, 2013 21.11 21.63 20.94 21.48 6,011,467 +0.35(+1.65%)
Mar 12, 2013 21.37 21.49 21.04 21.13 4,307,233 -0.30(-1.38%)
Mar 11, 2013 21.52 21.67 21.34 21.42 5,488,427 -0.10(-0.46%)
Mar 08, 2013 21.48 21.62 21.08 21.52 4,583,313 +0.22(+1.05%)
Mar 07, 2013 21.19 21.34 20.89 21.30 5,658,094 +0.10(+0.46%)
Mar 06, 2013 21.37 21.73 21.15 21.20 8,110,753 -0.08(-0.38%)
Mar 05, 2013 20.84 21.45 20.83 21.28 7,551,711 +0.50(+2.41%)
Mar 04, 2013 20.03 20.87 19.96 20.78 7,251,245 +0.65(+3.24%)
Mar 01, 2013 19.80 20.30 19.45 20.13 6,970,088 +0.19(+0.94%)
Feb 28, 2013 20.25 20.39 19.93 19.94 5,035,564 -0.31(-1.54%)
Feb 27, 2013 19.90 20.36 19.77 20.25 5,405,056 +0.36(+1.80%)
Feb 26, 2013 19.30 19.95 19.25 19.90 6,916,724 +0.79(+4.12%)
Feb 25, 2013 20.07 20.19 19.09 19.11 6,907,383 -0.84(-4.21%)
Feb 22, 2013 19.90 20.11 19.81 19.95 4,493,837 +0.13(+0.63%)
Feb 21, 2013 19.67 20.05 19.25 19.82 9,509,494 +0.21(+1.09%)
Feb 20, 2013 20.55 20.64 19.45 19.61 14,174,686 -1.22(-5.84%)
Feb 19, 2013 21.25 21.54 20.52 20.83 7,427,420 -0.33(-1.56%)
Feb 15, 2013 21.23 21.53 21.05 21.16 4,400,563 -0.11(-0.50%)
Feb 14, 2013 21.26 21.44 21.21 21.26 3,831,687 -0.04(-0.21%)
Feb 13, 2013 21.49 21.86 21.22 21.31 7,009,057 -0.20(-0.92%)
Feb 12, 2013 20.61 22.05 20.60 21.50 11,491,673 +1.01(+4.93%)
Feb 11, 2013 20.67 20.97 20.47 20.49 4,855,988 -0.14(-0.69%)
Feb 08, 2013 20.75 20.88 20.46 20.64 3,146,566 -0.08(-0.39%)
Feb 07, 2013 20.97 21.03 20.45 20.72 5,127,945 -0.24(-1.15%)
Feb 06, 2013 21.07 21.41 20.91 20.96 5,444,577 +0.52(+2.54%)
Feb 04, 2013 20.70 20.91 20.40 20.44 5,590,114 -0.44(-2.10%)
Feb 01, 2013 21.33 21.72 20.83 20.88 9,168,876 -0.28(-1.31%)
Jan 31, 2013 20.59 21.16 20.44 21.16 10,287,338 +0.54(+2.60%)
Jan 30, 2013 21.05 21.17 20.49 20.62 14,205,480 -0.68(-3.19%)
Jan 29, 2013 19.89 21.49 19.81 21.30 24,987,904 +2.24(+11.78%)
Jan 28, 2013 19.54 19.67 18.88 19.05 7,357,115 -0.40(-2.07%)
Jan 25, 2013 19.47 19.52 19.29 19.46 6,669,956 +0.04(+0.18%)
Jan 24, 2013 19.54 19.81 19.25 19.42 7,565,286 -0.09(-0.46%)
Jan 23, 2013 19.39 19.54 19.16 19.51 4,839,205 +0.24(+1.25%)
Jan 22, 2013 19.36 19.40 18.92 19.27 5,516,523 +0.03(+0.14%)
Jan 18, 2013 19.30 19.38 19.12 19.24 4,421,073 -0.01(-0.05%)
Jan 17, 2013 18.94 19.33 18.94 19.25 4,932,816 +0.47(+2.52%)
Jan 16, 2013 18.74 19.00 18.64 18.78 3,300,667 -0.07(-0.38%)
Jan 15, 2013 18.55 18.88 18.45 18.85 5,869,033 +0.17(+0.91%)
Jan 14, 2013 18.78 19.05 18.59 18.68 3,102,781 -0.05(-0.29%)
Jan 11, 2013 18.90 19.13 18.51 18.73 4,052,196 +0.08(+0.43%)
Jan 10, 2013 19.00 19.00 18.51 18.65 4,309,097 -0.26(-1.37%)
Jan 09, 2013 18.71 19.14 18.62 18.91 5,329,089 +0.38(+2.03%)
Jan 08, 2013 18.60 18.67 18.38 18.54 3,314,818 -0.07(-0.38%)
Jan 07, 2013 18.41 18.68 18.33 18.61 4,605,319 +0.08(+0.43%)
Jan 04, 2013 18.22 18.55 18.11 18.53 5,068,318 +0.30(+1.67%)
Jan 03, 2013 18.44 18.60 18.06 18.22 8,306,495 -0.01(-0.05%)
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.