Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.44 13.48 13.29 13.42 3,939,046 +0.01(+0.07%)
Mar 27, 2013 13.35 13.42 13.28 13.41 1,719,822 -0.02(-0.15%)
Mar 26, 2013 13.36 13.43 13.30 13.43 1,327,101 +0.10(+0.75%)
Mar 25, 2013 13.44 13.45 13.30 13.33 3,337,985 -0.06(-0.45%)
Mar 22, 2013 13.38 13.42 13.19 13.39 3,438,459 -0.11(-0.81%)
Mar 21, 2013 13.42 13.53 13.41 13.50 2,439,550 +0.01(+0.07%)
Mar 20, 2013 13.50 13.54 13.46 13.49 1,962,407 +0.02(+0.15%)
Mar 19, 2013 13.57 13.61 13.44 13.47 5,210,947 -0.05(-0.37%)
Mar 18, 2013 13.45 13.58 13.41 13.52 2,754,372 -0.03(-0.22%)
Mar 15, 2013 13.43 13.56 13.43 13.55 4,445,451 +0.12(+0.89%)
Mar 14, 2013 13.30 13.46 13.30 13.43 2,624,975 +0.13(+0.98%)
Mar 13, 2013 13.31 13.35 13.23 13.30 3,236,640 +0.03(+0.23%)
Mar 12, 2013 13.30 13.34 13.25 13.27 2,702,026 -0.04(-0.30%)
Mar 11, 2013 13.29 13.32 13.24 13.31 2,417,976 +0.02(+0.15%)
Mar 08, 2013 13.27 13.29 13.20 13.29 1,978,471 +0.05(+0.38%)
Mar 07, 2013 13.22 13.28 13.20 13.24 2,032,434 +0.01(+0.08%)
Mar 06, 2013 13.22 13.28 13.17 13.23 2,566,858 +0.02(+0.15%)
Mar 05, 2013 13.24 13.29 13.18 13.21 3,110,249 +0.00(+0.00%)
Mar 04, 2013 13.26 13.26 13.16 13.21 3,741,685 -0.03(-0.23%)
Mar 01, 2013 13.07 13.24 12.99 13.24 4,112,976 +0.14(+1.07%)
Feb 28, 2013 12.96 13.15 12.94 13.10 3,967,541 +0.09(+0.69%)
Feb 27, 2013 12.88 13.03 12.81 13.01 1,854,149 +0.14(+1.09%)
Feb 26, 2013 12.85 12.92 12.80 12.87 2,215,549 -0.07(-0.54%)
Feb 22, 2013 12.93 12.98 12.90 12.94 1,967,644 +0.04(+0.31%)
Feb 21, 2013 12.96 13.01 12.87 12.90 2,484,054 -0.09(-0.69%)
Feb 20, 2013 13.08 13.10 12.99 12.99 2,265,891 -0.08(-0.61%)
Feb 19, 2013 13.00 13.12 12.95 13.07 2,512,963 +0.12(+0.93%)
Feb 15, 2013 12.96 12.99 12.87 12.95 4,768,241 +0.04(+0.31%)
Feb 14, 2013 12.84 12.91 12.79 12.91 2,742,914 +0.05(+0.39%)
Feb 13, 2013 12.83 12.90 12.82 12.86 2,166,220 +0.08(+0.63%)
Feb 12, 2013 12.62 12.82 12.57 12.78 2,615,450 +0.19(+1.51%)
Feb 11, 2013 12.54 12.63 12.54 12.59 2,543,178 +0.04(+0.32%)
Feb 08, 2013 12.51 12.58 12.51 12.55 1,623,927 +0.03(+0.24%)
Feb 07, 2013 12.59 12.63 12.48 12.52 2,695,702 -0.04(-0.32%)
Feb 06, 2013 12.46 12.58 12.44 12.56 4,900,891 +0.16(+1.29%)
Feb 04, 2013 12.49 12.53 12.39 12.40 3,214,018 -0.11(-0.88%)
Feb 01, 2013 12.38 12.52 12.35 12.51 2,566,533 +0.19(+1.54%)
Jan 31, 2013 12.32 12.40 12.28 12.32 5,043,705 -0.03(-0.24%)
Jan 30, 2013 12.42 12.46 12.32 12.35 3,953,577 -0.21(-1.67%)
Jan 29, 2013 12.55 12.62 12.50 12.56 7,605,937 +0.05(+0.40%)
Jan 28, 2013 12.53 12.59 12.48 12.51 7,124,627 +0.04(+0.32%)
Jan 25, 2013 12.56 12.60 12.38 12.47 9,000,991 -0.04(-0.32%)
Jan 24, 2013 12.53 12.55 12.40 12.51 3,334,865 +0.02(+0.16%)
Jan 23, 2013 12.56 12.66 12.47 12.49 7,177,511 -0.05(-0.40%)
Jan 22, 2013 12.36 12.54 12.30 12.54 4,244,311 +0.15(+1.21%)
Jan 18, 2013 12.72 12.72 12.21 12.39 7,390,237 -0.32(-2.52%)
Jan 17, 2013 12.64 12.75 12.61 12.71 1,839,693 +0.07(+0.55%)
Jan 16, 2013 12.58 12.70 12.51 12.64 1,775,838 -0.02(-0.16%)
Jan 15, 2013 12.65 12.71 12.60 12.66 1,495,536 +0.00(+0.00%)
Jan 14, 2013 12.61 12.70 12.54 12.66 1,970,290 +0.07(+0.56%)
Jan 11, 2013 12.67 12.67 12.48 12.59 1,651,867 -0.02(-0.16%)
Jan 10, 2013 12.60 12.66 12.51 12.61 2,219,708 +0.04(+0.32%)
Jan 09, 2013 12.58 12.65 12.53 12.57 1,660,032 +0.01(+0.08%)
Jan 08, 2013 12.57 12.60 12.46 12.56 2,121,328 +0.00(+0.00%)
Jan 07, 2013 12.53 12.61 12.45 12.56 1,593,562 -0.04(-0.32%)
Jan 04, 2013 12.53 12.68 12.50 12.60 1,792,442 +0.12(+0.96%)
Jan 03, 2013 12.45 12.53 12.35 12.48 2,626,798 +0.04(+0.32%)
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.