Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.74 18.92 18.47 18.67 328,833 -0.12(-0.64%)
Mar 27, 2013 18.31 18.84 18.18 18.79 882,304 +0.45(+2.45%)
Mar 26, 2013 18.04 18.46 17.81 18.34 378,303 +0.40(+2.23%)
Mar 25, 2013 17.75 17.97 17.63 17.94 318,299 +0.33(+1.87%)
Mar 22, 2013 17.50 17.61 17.25 17.61 232,396 +0.20(+1.15%)
Mar 21, 2013 17.39 17.52 17.16 17.41 163,367 -0.01(-0.06%)
Mar 20, 2013 17.75 17.87 17.30 17.42 289,362 -0.16(-0.91%)
Mar 19, 2013 17.64 17.68 17.19 17.58 623,619 +0.01(+0.06%)
Mar 18, 2013 17.38 17.59 17.13 17.57 323,319 +0.08(+0.46%)
Mar 15, 2013 17.96 18.03 17.42 17.49 871,345 -0.54(-3.00%)
Mar 14, 2013 17.89 18.34 17.68 18.03 976,630 +0.65(+3.74%)
Mar 13, 2013 17.57 17.75 17.28 17.38 350,593 -0.23(-1.31%)
Mar 12, 2013 17.45 17.74 17.40 17.61 527,302 +0.14(+0.80%)
Mar 11, 2013 16.92 17.53 16.90 17.47 494,625 +0.54(+3.19%)
Mar 08, 2013 16.81 17.25 16.68 16.93 658,920 +0.19(+1.14%)
Mar 07, 2013 16.18 16.74 16.00 16.74 375,522 +0.60(+3.72%)
Mar 06, 2013 16.37 16.66 16.08 16.14 308,829 -0.24(-1.47%)
Mar 05, 2013 16.00 16.46 15.87 16.38 552,338 +0.51(+3.21%)
Mar 04, 2013 15.93 16.42 15.72 15.87 476,692 -0.12(-0.75%)
Mar 01, 2013 15.83 16.10 15.80 15.99 334,791 -0.05(-0.31%)
Feb 28, 2013 16.50 16.55 16.03 16.04 871,902 -0.32(-1.96%)
Feb 27, 2013 15.57 16.57 15.52 16.36 1,390,915 +1.29(+8.56%)
Feb 26, 2013 15.10 15.52 14.88 15.07 609,755 +0.01(+0.07%)
Feb 25, 2013 14.73 15.27 14.70 15.06 787,740 +0.34(+2.31%)
Feb 22, 2013 14.47 14.89 14.33 14.72 693,396 +0.38(+2.65%)
Feb 21, 2013 14.51 15.00 13.96 14.34 709,533 +0.22(+1.56%)
Feb 20, 2013 14.40 14.46 14.12 14.12 414,757 -0.27(-1.88%)
Feb 19, 2013 14.63 14.67 14.32 14.39 389,091 -0.27(-1.84%)
Feb 15, 2013 14.76 14.98 14.45 14.66 360,368 -0.05(-0.34%)
Feb 14, 2013 14.65 14.81 14.37 14.71 376,280 +0.00(+0.00%)
Feb 13, 2013 14.03 14.76 14.03 14.71 759,592 +0.67(+4.76%)
Feb 12, 2013 14.01 14.22 13.89 14.04 553,711 +0.04(+0.29%)
Feb 11, 2013 13.74 14.00 13.73 14.00 628,349 +0.24(+1.74%)
Feb 08, 2013 13.84 14.02 13.69 13.76 718,079 -0.03(-0.22%)
Feb 07, 2013 13.66 14.15 13.66 13.79 693,912 +0.25(+1.85%)
Feb 06, 2013 14.35 14.35 12.41 13.54 1,360,945 -0.39(-2.80%)
Feb 04, 2013 13.81 14.03 13.76 13.93 600,084 -0.04(-0.29%)
Feb 01, 2013 13.97 14.13 13.60 13.97 771,836 +0.02(+0.14%)
Jan 31, 2013 13.39 14.08 13.01 13.95 720,930 +0.51(+3.79%)
Jan 30, 2013 13.72 13.83 13.41 13.44 733,509 -0.36(-2.61%)
Jan 29, 2013 13.59 14.00 13.46 13.80 801,019 +0.20(+1.47%)
Jan 28, 2013 13.23 13.77 13.18 13.60 794,703 +0.41(+3.11%)
Jan 25, 2013 13.12 13.21 12.93 13.19 470,685 +0.12(+0.92%)
Jan 24, 2013 12.61 13.12 12.57 13.07 855,191 +0.41(+3.24%)
Jan 23, 2013 12.56 12.68 12.45 12.66 803,222 +0.13(+1.04%)
Jan 22, 2013 12.49 12.66 12.41 12.53 692,431 +0.06(+0.48%)
Jan 18, 2013 12.83 12.84 12.22 12.47 923,635 -0.38(-2.96%)
Jan 17, 2013 12.56 12.99 12.54 12.85 490,003 +0.40(+3.21%)
Jan 16, 2013 12.18 12.69 11.96 12.45 1,027,187 +0.28(+2.30%)
Jan 15, 2013 12.31 12.32 12.07 12.17 1,326,180 -0.15(-1.22%)
Jan 14, 2013 12.19 12.41 12.00 12.32 960,699 +0.07(+0.57%)
Jan 11, 2013 12.87 12.90 12.08 12.25 861,733 -0.55(-4.30%)
Jan 10, 2013 12.94 13.00 12.73 12.80 509,539 -0.04(-0.31%)
Jan 09, 2013 13.20 13.20 12.75 12.84 1,226,319 -0.37(-2.80%)
Jan 08, 2013 13.28 13.50 13.16 13.21 457,110 -0.04(-0.30%)
Jan 07, 2013 13.31 13.40 12.94 13.25 626,726 -0.16(-1.20%)
Jan 04, 2013 13.44 13.56 13.31 13.41 343,117 -0.04(-0.30%)
Jan 03, 2013 13.74 13.77 13.39 13.45 586,059 -0.24(-1.75%)
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.