Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.39 18.46 18.18 18.32 18,709,428 -0.13(-0.71%)
Apr 29, 2013 18.29 18.45 18.25 18.45 11,301,584 +0.22(+1.21%)
Apr 26, 2013 18.16 18.28 18.17 18.23 10,766,943 +0.07(+0.38%)
Apr 25, 2013 18.17 18.27 18.00 18.17 10,072,756 +0.01(+0.08%)
Apr 24, 2013 17.99 18.18 17.97 18.15 12,324,435 +0.14(+0.79%)
Apr 23, 2013 17.95 18.01 17.79 18.01 10,480,245 +0.10(+0.55%)
Apr 22, 2013 17.92 17.97 17.85 17.91 9,715,293 -0.00(-0.03%)
Apr 19, 2013 17.84 17.95 17.73 17.92 17,987,926 +0.11(+0.60%)
Apr 18, 2013 17.66 17.85 17.57 17.81 11,118,155 +0.19(+1.08%)
Apr 17, 2013 17.52 17.68 17.49 17.62 11,792,121 +0.03(+0.19%)
Apr 16, 2013 17.54 17.59 17.41 17.58 11,677,007 +0.08(+0.45%)
Apr 15, 2013 17.60 17.73 17.51 17.51 15,272,937 -0.19(-1.05%)
Apr 12, 2013 17.63 17.71 17.60 17.69 11,624,426 +0.02(+0.11%)
Apr 11, 2013 17.69 17.71 17.59 17.67 9,430,772 +0.02(+0.11%)
Apr 10, 2013 17.51 17.71 17.45 17.65 11,531,970 +0.21(+1.20%)
Apr 09, 2013 17.32 17.52 17.26 17.44 12,333,713 +0.14(+0.79%)
Apr 08, 2013 17.14 17.31 17.03 17.31 10,309,282 +0.14(+0.82%)
Apr 05, 2013 16.85 17.21 16.81 17.16 15,769,659 +0.21(+1.21%)
Apr 04, 2013 16.87 17.00 16.85 16.96 8,500,702 +0.11(+0.64%)
Apr 03, 2013 16.96 17.00 16.82 16.85 11,503,546 -0.09(-0.55%)
Apr 02, 2013 16.81 16.95 16.79 16.94 8,119,442 +0.16(+0.96%)
Apr 01, 2013 16.81 16.87 16.75 16.78 6,968,475 -0.06(-0.35%)
Mar 28, 2013 16.61 16.88 16.58 16.84 12,100,084 +0.22(+1.32%)
Mar 27, 2013 16.42 16.64 16.40 16.62 8,100,485 +0.13(+0.77%)
Mar 26, 2013 16.45 16.55 16.41 16.50 6,983,993 +0.13(+0.78%)
Mar 25, 2013 16.58 16.67 16.33 16.37 14,976,959 -0.17(-1.00%)
Mar 22, 2013 16.46 16.58 16.42 16.53 10,905,226 +0.07(+0.44%)
Mar 21, 2013 16.46 16.50 16.38 16.46 9,296,702 +0.00(+0.03%)
Mar 20, 2013 16.39 16.48 16.34 16.46 10,492,551 +0.11(+0.66%)
Mar 19, 2013 16.36 16.49 16.24 16.35 14,403,721 +0.03(+0.21%)
Mar 18, 2013 16.21 16.36 16.18 16.31 11,859,783 +0.00(+0.03%)
Mar 15, 2013 15.83 16.33 15.76 16.31 27,124,672 +0.44(+2.80%)
Mar 14, 2013 15.74 15.88 15.72 15.87 9,271,247 +0.14(+0.87%)
Mar 13, 2013 15.67 15.75 15.63 15.73 5,628,793 +0.06(+0.41%)
Mar 12, 2013 15.82 15.86 15.63 15.66 10,583,930 -0.17(-1.05%)
Mar 11, 2013 15.64 15.86 15.64 15.83 11,734,934 +0.14(+0.87%)
Mar 08, 2013 15.60 15.72 15.51 15.69 14,394,783 +0.15(+0.97%)
Mar 07, 2013 15.51 15.60 15.51 15.54 11,299,451 +0.00(+0.03%)
Mar 06, 2013 15.40 15.59 15.38 15.54 12,265,818 +0.18(+1.18%)
Mar 05, 2013 15.31 15.47 15.29 15.36 12,402,400 +0.05(+0.32%)
Mar 04, 2013 15.06 15.34 15.03 15.31 9,730,707 +0.21(+1.39%)
Mar 01, 2013 15.12 15.17 14.97 15.10 9,415,725 -0.04(-0.26%)
Feb 28, 2013 15.09 15.19 14.98 15.14 11,789,830 +0.10(+0.65%)
Feb 27, 2013 14.95 15.06 14.85 15.04 11,766,662 +0.09(+0.62%)
Feb 26, 2013 14.87 15.13 14.86 14.95 22,310,640 +0.12(+0.82%)
Feb 25, 2013 14.96 15.12 14.82 14.82 11,620,720 -0.07(-0.46%)
Feb 22, 2013 14.76 15.00 14.76 14.89 14,311,772 +0.14(+0.96%)
Feb 21, 2013 14.75 14.79 14.72 14.75 10,484,581 -0.04(-0.30%)
Feb 20, 2013 14.91 14.96 14.77 14.80 15,530,881 -0.15(-0.98%)
Feb 19, 2013 14.94 15.02 14.73 14.94 14,094,997 -0.01(-0.10%)
Feb 15, 2013 15.04 15.08 14.93 14.96 14,974,689 -0.04(-0.29%)
Feb 14, 2013 15.12 15.21 14.98 15.00 14,548,445 -0.17(-1.14%)
Feb 13, 2013 15.37 15.37 15.14 15.17 14,788,427 -0.17(-1.13%)
Feb 12, 2013 15.10 15.35 15.08 15.35 47,854,872 +0.25(+1.69%)
Feb 11, 2013 14.91 15.15 14.85 15.09 41,975,672 +0.16(+1.09%)
Feb 08, 2013 15.05 15.05 14.80 14.93 44,132,792 -0.14(-0.92%)
Feb 07, 2013 15.18 15.66 15.04 15.07 30,617,166 +0.19(+1.26%)
Feb 06, 2013 14.76 14.89 14.64 14.88 13,418,464 +0.11(+0.75%)
Feb 04, 2013 14.85 14.89 14.68 14.77 13,304,644 -0.13(-0.90%)
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.