Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.91 19.05 18.81 18.98 431,380 +0.13(+0.69%)
Mar 27, 2013 18.81 18.88 18.63 18.85 320,051 -0.09(-0.48%)
Mar 26, 2013 18.84 18.95 18.73 18.94 262,578 +0.21(+1.12%)
Mar 25, 2013 18.71 18.81 18.54 18.73 373,481 +0.11(+0.59%)
Mar 22, 2013 18.54 18.71 18.44 18.62 262,535 +0.19(+1.03%)
Mar 21, 2013 18.84 19.15 18.36 18.43 417,668 -0.17(-0.91%)
Mar 20, 2013 18.63 18.76 18.55 18.60 396,156 +0.13(+0.70%)
Mar 19, 2013 18.58 18.65 18.43 18.47 242,976 -0.04(-0.22%)
Mar 18, 2013 18.55 18.69 18.43 18.51 213,964 -0.20(-1.07%)
Mar 15, 2013 18.50 18.76 18.48 18.71 578,973 +0.24(+1.30%)
Mar 14, 2013 18.26 18.50 18.18 18.47 237,572 +0.30(+1.65%)
Mar 13, 2013 18.15 18.27 18.02 18.17 313,032 +0.19(+1.06%)
Mar 12, 2013 18.10 18.18 17.98 17.98 264,039 -0.13(-0.72%)
Mar 11, 2013 17.89 18.15 17.89 18.11 217,970 +0.13(+0.72%)
Mar 08, 2013 18.00 18.11 17.77 17.98 291,164 +0.03(+0.17%)
Mar 07, 2013 17.73 17.96 17.63 17.95 203,887 +0.27(+1.53%)
Mar 06, 2013 17.61 17.77 17.52 17.68 193,894 +0.15(+0.86%)
Mar 05, 2013 17.47 17.82 17.47 17.53 470,036 +0.08(+0.46%)
Mar 04, 2013 17.41 17.56 17.29 17.45 396,493 -0.02(-0.11%)
Mar 01, 2013 17.25 17.63 17.16 17.47 465,045 +0.03(+0.17%)
Feb 28, 2013 17.28 17.50 17.22 17.44 282,778 +0.14(+0.81%)
Feb 27, 2013 16.86 17.41 16.81 17.30 522,347 +0.46(+2.73%)
Feb 26, 2013 16.72 16.93 16.62 16.84 183,218 +0.18(+1.08%)
Feb 25, 2013 17.10 17.14 16.65 16.66 301,432 -0.41(-2.40%)
Feb 22, 2013 17.00 17.08 16.88 17.07 342,102 +0.15(+0.89%)
Feb 21, 2013 17.00 17.06 16.84 16.92 495,681 -0.08(-0.47%)
Feb 20, 2013 17.00 17.12 16.88 17.00 681,137 -0.02(-0.12%)
Feb 19, 2013 16.78 17.05 16.74 17.02 496,354 +0.26(+1.55%)
Feb 15, 2013 16.76 16.89 16.60 16.76 396,003 +0.10(+0.60%)
Feb 14, 2013 16.60 16.68 16.50 16.66 257,945 +0.08(+0.48%)
Feb 13, 2013 16.55 16.61 16.45 16.58 331,438 +0.03(+0.18%)
Feb 12, 2013 16.40 16.60 16.34 16.55 222,474 +0.19(+1.16%)
Feb 11, 2013 16.03 16.37 16.03 16.36 321,312 +0.30(+1.87%)
Feb 08, 2013 16.00 16.15 16.00 16.06 110,990 +0.04(+0.25%)
Feb 07, 2013 15.94 16.09 15.82 16.02 209,548 +0.03(+0.19%)
Feb 06, 2013 15.79 16.00 15.75 15.99 204,632 +0.30(+1.91%)
Feb 04, 2013 15.60 15.80 15.50 15.69 392,103 -0.01(-0.06%)
Feb 01, 2013 15.61 15.79 15.44 15.70 480,378 +0.12(+0.77%)
Jan 31, 2013 15.68 15.81 15.54 15.58 348,676 -0.09(-0.57%)
Jan 30, 2013 15.75 15.85 15.54 15.67 331,229 -0.05(-0.32%)
Jan 29, 2013 15.69 15.80 15.55 15.72 237,430 +0.00(+0.00%)
Jan 28, 2013 15.47 15.75 15.45 15.72 364,558 +0.30(+1.95%)
Jan 25, 2013 15.43 15.61 15.12 15.42 330,333 +0.08(+0.52%)
Jan 24, 2013 15.29 15.55 15.14 15.34 325,475 +0.03(+0.20%)
Jan 23, 2013 15.42 15.50 15.24 15.31 268,882 -0.17(-1.10%)
Jan 22, 2013 15.43 15.62 15.43 15.48 303,030 +0.00(+0.00%)
Jan 18, 2013 15.49 15.50 15.32 15.48 161,031 +0.01(+0.06%)
Jan 17, 2013 15.29 15.49 15.29 15.47 204,125 +0.20(+1.31%)
Jan 16, 2013 15.20 15.31 15.15 15.27 176,526 +0.01(+0.07%)
Jan 15, 2013 15.19 15.27 15.07 15.26 218,932 -0.03(-0.20%)
Jan 14, 2013 15.20 15.35 15.08 15.29 134,021 +0.08(+0.53%)
Jan 11, 2013 15.34 15.38 15.01 15.21 201,754 -0.10(-0.65%)
Jan 10, 2013 15.32 15.34 15.16 15.31 278,385 +0.03(+0.20%)
Jan 09, 2013 15.21 15.38 15.11 15.28 203,888 +0.07(+0.46%)
Jan 08, 2013 15.27 15.28 15.06 15.21 170,426 -0.06(-0.39%)
Jan 07, 2013 15.19 15.29 15.07 15.27 134,011 -0.02(-0.13%)
Jan 04, 2013 15.30 15.37 15.11 15.29 237,806 +0.09(+0.59%)
Jan 03, 2013 15.25 15.25 15.07 15.20 269,825 +0.01(+0.07%)
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.