Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.99 14.99 14.80 14.89 686,797 -0.08(-0.53%)
Mar 27, 2013 14.86 15.02 14.80 14.97 353,168 -0.02(-0.13%)
Mar 26, 2013 14.88 15.03 14.83 14.99 444,624 +0.12(+0.81%)
Mar 25, 2013 14.85 14.94 14.79 14.87 315,100 +0.02(+0.13%)
Mar 22, 2013 14.84 14.86 14.74 14.85 342,864 +0.03(+0.20%)
Mar 21, 2013 14.86 14.90 14.70 14.82 506,441 -0.11(-0.74%)
Mar 20, 2013 14.88 14.98 14.88 14.93 375,189 +0.09(+0.61%)
Mar 19, 2013 14.82 15.00 14.79 14.84 1,585,639 +0.01(+0.07%)
Mar 18, 2013 14.75 14.88 14.73 14.83 433,344 -0.07(-0.47%)
Mar 15, 2013 14.88 14.92 14.83 14.90 506,216 +0.00(+0.00%)
Mar 14, 2013 14.75 14.97 14.75 14.90 642,331 +0.17(+1.15%)
Mar 13, 2013 14.61 14.78 14.61 14.73 448,124 +0.10(+0.68%)
Mar 12, 2013 14.63 14.69 14.56 14.63 388,410 +0.01(+0.07%)
Mar 11, 2013 14.45 14.65 14.43 14.62 419,847 +0.11(+0.76%)
Mar 08, 2013 14.37 14.52 14.35 14.51 610,618 +0.22(+1.54%)
Mar 07, 2013 14.19 14.34 14.14 14.29 351,292 +0.07(+0.49%)
Mar 06, 2013 14.02 14.22 14.01 14.22 449,547 +0.20(+1.43%)
Mar 05, 2013 13.88 14.10 13.83 14.02 380,117 +0.19(+1.37%)
Mar 04, 2013 13.83 13.89 13.73 13.83 444,645 -0.03(-0.22%)
Mar 01, 2013 13.80 13.91 13.64 13.86 670,450 -0.02(-0.14%)
Feb 28, 2013 13.73 13.98 13.72 13.88 539,420 +0.14(+1.02%)
Feb 27, 2013 13.66 13.81 13.53 13.74 1,332,738 +0.09(+0.66%)
Feb 26, 2013 13.79 13.83 13.60 13.65 583,813 -0.03(-0.22%)
Feb 25, 2013 14.03 14.11 13.63 13.68 808,491 -0.30(-2.15%)
Feb 22, 2013 14.03 14.16 13.90 13.98 762,313 +0.03(+0.22%)
Feb 21, 2013 13.56 13.97 13.41 13.95 1,465,864 +0.48(+3.56%)
Feb 20, 2013 13.85 13.86 13.47 13.47 394,064 -0.39(-2.81%)
Feb 19, 2013 13.76 13.88 13.71 13.86 674,902 +0.11(+0.80%)
Feb 15, 2013 13.74 13.75 13.66 13.75 365,710 +0.01(+0.07%)
Feb 14, 2013 13.70 13.74 13.60 13.74 362,444 +0.02(+0.15%)
Feb 13, 2013 13.65 13.72 13.59 13.72 345,489 +0.06(+0.44%)
Feb 12, 2013 13.54 13.67 13.53 13.66 391,370 +0.09(+0.66%)
Feb 11, 2013 13.47 13.59 13.42 13.57 279,781 +0.12(+0.89%)
Feb 08, 2013 13.39 13.50 13.36 13.45 358,397 +0.10(+0.75%)
Feb 07, 2013 13.47 13.47 13.26 13.35 218,496 -0.10(-0.74%)
Feb 06, 2013 13.34 13.48 13.26 13.45 341,460 +0.16(+1.20%)
Feb 04, 2013 13.46 13.51 13.23 13.29 625,588 -0.24(-1.77%)
Feb 01, 2013 13.56 13.60 13.48 13.53 512,331 +0.05(+0.37%)
Jan 31, 2013 13.37 13.51 13.32 13.48 799,703 +0.07(+0.52%)
Jan 30, 2013 13.64 13.65 13.37 13.41 419,878 -0.24(-1.76%)
Jan 29, 2013 13.71 13.72 13.59 13.65 300,994 -0.07(-0.51%)
Jan 28, 2013 13.77 13.80 13.57 13.72 378,409 -0.02(-0.15%)
Jan 25, 2013 13.61 13.77 13.52 13.74 357,729 +0.16(+1.18%)
Jan 24, 2013 13.58 13.65 13.49 13.58 605,902 +0.02(+0.15%)
Jan 23, 2013 13.48 13.57 13.43 13.56 288,856 +0.08(+0.59%)
Jan 22, 2013 13.26 13.49 13.22 13.48 297,547 +0.20(+1.51%)
Jan 18, 2013 13.30 13.36 13.22 13.28 732,681 +0.00(+0.00%)
Jan 17, 2013 13.40 13.45 13.27 13.28 621,705 -0.03(-0.23%)
Jan 16, 2013 13.01 13.33 13.00 13.31 663,972 +0.23(+1.76%)
Jan 15, 2013 13.01 13.13 12.94 13.08 347,372 -0.02(-0.15%)
Jan 14, 2013 13.11 13.15 13.02 13.10 188,733 -0.02(-0.15%)
Jan 11, 2013 13.10 13.16 13.04 13.12 360,718 +0.04(+0.31%)
Jan 10, 2013 13.03 13.09 12.91 13.08 837,169 +0.06(+0.46%)
Jan 09, 2013 12.95 13.05 12.87 13.02 721,572 +0.11(+0.85%)
Jan 08, 2013 12.87 12.93 12.83 12.91 494,311 +0.05(+0.39%)
Jan 07, 2013 12.87 12.90 12.78 12.86 434,512 -0.06(-0.46%)
Jan 04, 2013 12.70 12.96 12.67 12.92 886,026 +0.28(+2.22%)
Jan 03, 2013 12.63 12.72 12.54 12.64 406,847 -0.03(-0.24%)
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.