Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.80 15.84 15.61 15.79 46,116,388 +0.00(+0.02%)
Mar 27, 2013 15.63 15.89 15.55 15.78 62,759,684 +0.05(+0.30%)
Mar 26, 2013 15.38 15.74 15.36 15.73 54,705,180 +0.44(+2.91%)
Mar 25, 2013 15.46 15.49 15.24 15.29 45,285,780 -0.13(-0.84%)
Mar 22, 2013 15.29 15.43 15.24 15.42 42,609,108 +0.21(+1.38%)
Mar 21, 2013 15.19 15.28 15.11 15.21 45,104,412 -0.10(-0.66%)
Mar 20, 2013 15.41 15.44 15.26 15.31 41,322,868 +0.03(+0.19%)
Mar 19, 2013 15.37 15.44 15.19 15.28 58,852,556 -0.09(-0.56%)
Mar 18, 2013 15.35 15.54 15.32 15.37 48,663,152 -0.08(-0.54%)
Mar 15, 2013 15.62 15.69 15.38 15.45 73,251,024 -0.20(-1.27%)
Mar 14, 2013 15.72 15.80 15.55 15.65 39,883,924 -0.00(-0.02%)
Mar 13, 2013 15.59 15.69 15.51 15.65 34,052,380 +0.01(+0.07%)
Mar 12, 2013 15.66 15.71 15.51 15.64 39,585,356 -0.04(-0.23%)
Mar 11, 2013 15.56 15.72 15.38 15.68 58,302,272 +0.08(+0.51%)
Mar 08, 2013 15.87 15.93 15.52 15.60 62,244,276 -0.22(-1.42%)
Mar 07, 2013 15.76 15.90 15.72 15.82 58,602,328 +0.10(+0.64%)
Mar 06, 2013 15.56 15.75 15.55 15.72 51,442,128 +0.17(+1.12%)
Mar 05, 2013 15.43 15.61 15.40 15.55 53,665,784 +0.17(+1.13%)
Mar 04, 2013 15.30 15.39 15.15 15.38 65,774,224 +0.17(+1.14%)
Mar 01, 2013 15.03 15.32 14.94 15.20 63,214,268 +0.11(+0.72%)
Feb 28, 2013 15.15 15.24 15.07 15.09 48,148,804 -0.04(-0.24%)
Feb 27, 2013 14.89 15.21 14.83 15.13 64,967,016 +0.25(+1.70%)
Feb 26, 2013 14.81 15.07 14.75 14.88 93,020,784 +0.25(+1.73%)
Feb 25, 2013 14.87 14.93 14.62 14.62 57,417,764 -0.14(-0.93%)
Feb 22, 2013 14.69 14.81 14.53 14.76 47,774,908 +0.12(+0.84%)
Feb 21, 2013 15.00 15.01 14.55 14.64 83,990,992 -0.35(-2.32%)
Feb 20, 2013 15.25 15.25 14.96 14.99 63,773,492 -0.26(-1.68%)
Feb 19, 2013 15.31 15.33 15.22 15.24 42,974,016 -0.02(-0.14%)
Feb 15, 2013 15.35 15.40 15.17 15.26 46,770,568 -0.08(-0.54%)
Feb 14, 2013 15.28 15.38 15.22 15.35 48,776,936 -0.01(-0.09%)
Feb 13, 2013 15.34 15.40 15.29 15.36 29,418,084 +0.04(+0.28%)
Feb 12, 2013 15.20 15.36 15.17 15.32 39,268,400 +0.12(+0.76%)
Feb 11, 2013 15.18 15.22 15.12 15.20 26,138,424 +0.02(+0.14%)
Feb 08, 2013 15.11 15.25 15.09 15.18 38,946,380 +0.14(+0.91%)
Feb 07, 2013 15.16 15.16 14.96 15.04 56,734,484 -0.13(-0.86%)
Feb 06, 2013 15.30 15.33 15.12 15.17 44,763,872 +0.04(+0.26%)
Feb 04, 2013 15.23 15.29 15.13 15.13 53,587,840 -0.14(-0.91%)
Feb 01, 2013 15.16 15.28 15.08 15.27 44,562,216 +0.23(+1.50%)
Jan 31, 2013 15.23 15.25 15.03 15.05 51,063,396 -0.24(-1.54%)
Jan 30, 2013 15.23 15.35 15.18 15.28 47,742,724 +0.06(+0.42%)
Jan 29, 2013 15.08 15.23 15.03 15.22 147,787,248 +0.16(+1.09%)
Jan 28, 2013 15.03 15.08 15.01 15.06 147,361,152 +0.06(+0.43%)
Jan 25, 2013 15.05 15.07 14.93 14.99 150,486,576 +0.01(+0.05%)
Jan 24, 2013 15.09 15.15 14.97 14.98 81,645,880 -0.11(-0.76%)
Jan 23, 2013 15.16 15.18 15.05 15.10 59,274,868 -0.04(-0.28%)
Jan 22, 2013 15.22 15.23 15.04 15.14 71,447,584 -0.06(-0.38%)
Jan 18, 2013 15.28 15.33 15.04 15.20 200,996,096 -1.02(-6.31%)
Jan 17, 2013 15.82 16.49 15.81 16.22 140,727,072 +0.41(+2.58%)
Jan 16, 2013 15.67 15.88 15.63 15.81 51,400,464 +0.16(+1.05%)
Jan 15, 2013 15.70 15.83 15.58 15.65 47,522,740 -0.09(-0.54%)
Jan 14, 2013 15.72 15.83 15.56 15.73 49,928,124 -0.00(-0.00%)
Jan 11, 2013 15.59 15.79 15.57 15.74 62,838,480 +0.14(+0.92%)
Jan 10, 2013 15.46 15.61 15.40 15.59 62,386,996 +0.25(+1.63%)
Jan 09, 2013 15.18 15.36 15.16 15.34 47,942,036 +0.26(+1.71%)
Jan 08, 2013 15.18 15.42 15.03 15.08 68,043,752 -0.11(-0.75%)
Jan 07, 2013 15.22 15.34 15.15 15.20 50,825,168 +0.06(+0.43%)
Jan 04, 2013 15.28 15.30 15.06 15.13 42,153,408 -0.11(-0.75%)
Jan 03, 2013 15.31 15.36 15.12 15.25 57,399,124 -0.04(-0.28%)
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.