Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.93 15.97 15.77 15.87 1,903,258 -0.13(-0.78%)
Apr 29, 2013 15.90 16.03 15.88 16.00 1,197,442 +0.08(+0.48%)
Apr 26, 2013 16.07 16.61 15.73 15.92 5,009,972 -0.70(-4.19%)
Apr 25, 2013 16.52 16.91 16.33 16.61 6,862,197 +0.69(+4.31%)
Apr 24, 2013 15.89 16.04 15.85 15.93 1,734,695 -0.17(-1.08%)
Apr 23, 2013 15.94 16.28 15.94 16.10 1,508,924 +0.14(+0.91%)
Apr 22, 2013 15.88 15.96 15.75 15.96 1,630,164 -0.13(-0.78%)
Apr 19, 2013 15.98 16.14 15.87 16.08 1,968,495 +0.45(+2.90%)
Apr 18, 2013 15.79 15.79 15.54 15.63 1,811,032 -0.22(-1.40%)
Apr 17, 2013 15.92 15.97 15.65 15.85 2,077,215 -0.14(-0.91%)
Apr 16, 2013 15.91 16.03 15.80 16.00 1,903,600 +0.08(+0.48%)
Apr 15, 2013 16.25 16.30 15.83 15.92 3,038,778 -0.18(-1.14%)
Apr 12, 2013 16.10 16.18 15.89 16.10 3,232,818 -0.22(-1.36%)
Apr 11, 2013 16.34 16.36 16.16 16.32 2,541,568 -0.03(-0.18%)
Apr 10, 2013 16.23 16.40 16.23 16.35 1,271,716 +0.14(+0.83%)
Apr 09, 2013 16.07 16.29 16.04 16.22 1,839,272 -0.22(-1.35%)
Apr 08, 2013 16.32 16.47 16.28 16.44 2,519,869 +0.32(+1.98%)
Apr 05, 2013 15.82 16.12 15.68 16.12 3,415,867 -0.30(-1.82%)
Apr 04, 2013 16.30 16.53 16.27 16.42 5,408,252 +0.55(+3.47%)
Apr 03, 2013 16.26 16.31 15.66 15.87 4,942,801 -0.55(-3.35%)
Apr 02, 2013 16.26 16.61 16.19 16.42 3,327,666 +0.39(+2.41%)
Apr 01, 2013 16.29 16.32 15.98 16.04 3,159,896 -0.77(-4.60%)
Mar 28, 2013 16.73 16.86 16.72 16.81 1,745,278 -0.23(-1.36%)
Mar 27, 2013 16.76 17.06 16.76 17.04 2,491,505 +0.14(+0.86%)
Mar 26, 2013 16.97 17.01 16.76 16.89 2,697,080 -0.27(-1.58%)
Mar 25, 2013 17.39 17.45 16.94 17.17 4,082,580 +0.09(+0.51%)
Mar 22, 2013 16.98 17.15 16.93 17.08 3,035,343 +0.36(+2.14%)
Mar 21, 2013 17.03 17.03 16.61 16.72 4,150,038 -0.39(-2.26%)
Mar 20, 2013 16.74 17.14 16.70 17.11 3,750,492 +0.52(+3.14%)
Mar 19, 2013 16.78 16.86 16.47 16.59 4,246,734 +0.35(+2.14%)
Mar 18, 2013 15.97 16.38 15.86 16.24 5,100,913 -0.43(-2.61%)
Mar 15, 2013 16.67 16.80 16.61 16.67 5,576,447 +1.19(+7.67%)
Mar 14, 2013 15.32 15.48 15.32 15.48 5,087,232 +0.29(+1.91%)
Mar 13, 2013 15.15 15.23 15.06 15.19 2,567,952 +0.17(+1.16%)
Mar 12, 2013 14.91 15.19 14.72 15.02 9,110,806 -0.40(-2.57%)
Mar 11, 2013 15.14 15.47 15.13 15.42 4,190,955 +0.36(+2.37%)
Mar 08, 2013 15.02 15.13 14.91 15.06 5,005,476 +0.03(+0.19%)
Mar 07, 2013 15.03 15.18 14.70 15.03 2,278,638 -0.27(-1.77%)
Mar 06, 2013 15.20 15.41 15.19 15.30 2,809,308 +0.32(+2.13%)
Mar 05, 2013 14.92 15.05 14.90 14.98 2,563,433 -0.06(-0.38%)
Mar 04, 2013 14.96 15.06 14.71 15.04 4,991,226 +0.33(+2.23%)
Mar 01, 2013 14.47 14.76 14.34 14.71 5,067,183 +0.63(+4.46%)
Feb 28, 2013 13.90 14.15 13.86 14.08 3,162,898 +0.23(+1.67%)
Feb 27, 2013 13.59 13.87 13.57 13.85 1,989,829 +0.29(+2.14%)
Feb 26, 2013 13.47 13.57 13.41 13.56 3,178,409 +0.24(+1.81%)
Feb 25, 2013 13.73 13.83 13.28 13.32 2,951,769 -0.27(-1.99%)
Feb 22, 2013 13.51 13.65 13.42 13.59 2,107,476 -0.01(-0.07%)
Feb 21, 2013 13.82 13.83 13.46 13.60 3,838,931 -0.38(-2.70%)
Feb 20, 2013 14.25 14.28 13.95 13.98 3,222,382 -0.17(-1.23%)
Feb 19, 2013 14.05 14.21 14.05 14.15 2,577,777 +0.30(+2.16%)
Feb 15, 2013 13.80 13.90 13.75 13.85 2,734,373 +0.11(+0.77%)
Feb 14, 2013 13.78 13.97 13.68 13.75 3,374,162 +0.02(+0.14%)
Feb 13, 2013 13.68 13.83 13.65 13.73 6,148,501 -0.45(-3.20%)
Feb 12, 2013 14.27 14.31 14.08 14.18 2,804,500 -0.30(-2.07%)
Feb 11, 2013 14.49 14.54 14.39 14.48 2,101,412 +0.07(+0.47%)
Feb 08, 2013 14.20 14.48 14.17 14.41 4,888,249 -0.20(-1.39%)
Feb 07, 2013 14.75 14.92 14.06 14.62 8,054,908 -0.67(-4.36%)
Feb 06, 2013 15.13 15.31 14.99 15.28 3,624,584 +0.33(+2.20%)
Feb 04, 2013 15.22 15.25 14.91 14.95 6,629,351 +0.34(+2.31%)
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.