Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.15 17.46 17.13 17.44 14,301,315 +0.30(+1.75%)
Mar 27, 2013 16.97 17.14 16.90 17.14 6,306,040 +0.10(+0.59%)
Mar 26, 2013 16.83 17.04 16.78 17.04 6,895,219 +0.26(+1.56%)
Mar 25, 2013 16.83 16.87 16.68 16.78 7,462,675 +0.02(+0.10%)
Mar 22, 2013 16.80 16.83 16.70 16.76 7,869,217 -0.04(-0.23%)
Mar 21, 2013 16.84 16.92 16.79 16.80 6,992,131 -0.06(-0.33%)
Mar 20, 2013 16.85 16.94 16.82 16.85 5,509,862 +0.06(+0.33%)
Mar 19, 2013 16.85 16.93 16.71 16.80 7,733,717 -0.01(-0.03%)
Mar 18, 2013 16.91 16.91 16.79 16.80 4,731,444 -0.18(-1.05%)
Mar 15, 2013 16.75 16.98 16.74 16.98 10,232,227 +0.16(+0.93%)
Mar 14, 2013 17.02 17.02 16.81 16.83 10,381,574 -0.18(-1.05%)
Mar 13, 2013 16.95 17.03 16.89 17.00 3,531,485 +0.08(+0.46%)
Mar 12, 2013 16.88 16.98 16.84 16.93 6,314,394 +0.07(+0.40%)
Mar 11, 2013 16.90 16.95 16.79 16.86 12,545,118 -0.21(-1.21%)
Mar 08, 2013 17.02 17.12 16.91 17.07 6,940,198 +0.07(+0.39%)
Mar 07, 2013 17.13 17.20 16.99 17.00 4,531,037 -0.14(-0.81%)
Mar 06, 2013 17.29 17.29 17.08 17.14 5,842,256 -0.10(-0.56%)
Mar 05, 2013 17.13 17.26 17.08 17.23 6,174,176 +0.14(+0.84%)
Mar 04, 2013 16.94 17.10 16.90 17.09 6,897,744 +0.13(+0.75%)
Mar 01, 2013 16.95 17.01 16.84 16.96 6,556,272 +0.00(+0.00%)
Feb 28, 2013 16.91 17.02 16.89 16.96 11,223,372 +0.06(+0.36%)
Feb 27, 2013 16.79 16.91 16.78 16.90 4,725,134 +0.12(+0.69%)
Feb 26, 2013 16.76 16.89 16.68 16.79 25,085,888 +0.08(+0.49%)
Feb 25, 2013 17.00 17.04 16.71 16.71 23,869,140 -0.24(-1.43%)
Feb 22, 2013 16.82 16.95 16.81 16.95 16,417,997 +0.20(+1.22%)
Feb 21, 2013 16.78 16.81 16.71 16.74 7,765,375 -0.03(-0.20%)
Feb 20, 2013 16.73 16.91 16.73 16.78 5,358,776 +0.01(+0.03%)
Feb 19, 2013 16.67 16.83 16.66 16.77 8,385,458 +0.03(+0.20%)
Feb 15, 2013 16.84 16.84 16.69 16.74 7,428,636 -0.07(-0.39%)
Feb 14, 2013 16.62 16.84 16.55 16.80 7,737,596 +0.03(+0.20%)
Feb 13, 2013 16.80 16.84 16.72 16.77 3,870,495 -0.03(-0.16%)
Feb 12, 2013 16.74 16.82 16.68 16.80 4,485,211 +0.07(+0.43%)
Feb 11, 2013 16.69 16.75 16.63 16.73 2,794,743 +0.04(+0.26%)
Feb 08, 2013 16.68 16.71 16.60 16.68 3,975,979 +0.01(+0.03%)
Feb 07, 2013 16.65 16.72 16.59 16.68 4,926,427 +0.02(+0.10%)
Feb 06, 2013 16.59 16.67 16.49 16.66 4,038,362 +0.08(+0.46%)
Feb 04, 2013 16.66 16.67 16.57 16.58 4,733,055 -0.13(-0.79%)
Feb 01, 2013 16.74 16.82 16.68 16.72 9,792,764 +0.04(+0.26%)
Jan 31, 2013 16.38 16.71 16.38 16.67 10,918,379 +0.27(+1.64%)
Jan 30, 2013 16.46 16.46 16.33 16.40 8,736,168 -0.04(-0.23%)
Jan 29, 2013 16.31 16.45 16.29 16.44 4,841,814 +0.15(+0.91%)
Jan 28, 2013 16.29 16.31 16.16 16.29 4,733,573 +0.00(+0.00%)
Jan 25, 2013 16.28 16.32 16.19 16.29 5,272,005 +0.05(+0.31%)
Jan 24, 2013 16.19 16.28 16.17 16.24 5,508,601 +0.07(+0.41%)
Jan 23, 2013 16.24 16.28 16.15 16.18 7,214,849 -0.12(-0.71%)
Jan 22, 2013 16.17 16.36 16.09 16.29 8,075,334 +0.12(+0.75%)
Jan 18, 2013 16.05 16.17 16.02 16.17 6,684,607 +0.21(+1.35%)
Jan 17, 2013 15.84 16.03 15.84 15.96 7,060,206 +0.15(+0.98%)
Jan 16, 2013 15.89 15.91 15.76 15.80 5,727,891 -0.11(-0.69%)
Jan 15, 2013 15.89 15.94 15.86 15.91 8,176,450 -0.02(-0.14%)
Jan 14, 2013 15.96 16.03 15.91 15.94 3,510,442 +0.00(+0.00%)
Jan 11, 2013 16.04 16.04 15.87 15.94 4,766,292 -0.03(-0.17%)
Jan 10, 2013 16.02 16.02 15.90 15.96 6,320,317 +0.02(+0.14%)
Jan 09, 2013 15.95 15.98 15.86 15.94 6,388,109 +0.09(+0.59%)
Jan 08, 2013 15.91 15.95 15.82 15.85 5,316,542 -0.07(-0.45%)
Jan 07, 2013 16.04 16.08 15.89 15.92 8,055,829 -0.16(-0.99%)
Jan 04, 2013 16.11 16.14 16.01 16.08 6,846,259 +0.01(+0.03%)
Jan 03, 2013 16.04 16.15 16.01 16.07 6,571,522 +0.06(+0.38%)
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.