Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.64 18.64 18.37 18.60 1,896,148 -0.02(-0.09%)
Apr 29, 2013 18.67 18.74 18.56 18.62 1,415,912 +0.03(+0.17%)
Apr 26, 2013 18.71 18.72 18.42 18.59 1,654,240 -0.13(-0.71%)
Apr 25, 2013 18.50 18.83 18.48 18.72 1,797,743 +0.32(+1.74%)
Apr 24, 2013 18.28 18.52 18.27 18.40 1,696,139 +0.14(+0.79%)
Apr 23, 2013 18.36 18.40 18.08 18.26 1,985,429 -0.01(-0.05%)
Apr 22, 2013 18.45 18.45 18.17 18.27 1,390,933 -0.13(-0.73%)
Apr 19, 2013 18.43 18.46 18.18 18.40 2,728,562 +0.05(+0.27%)
Apr 18, 2013 18.39 18.47 18.16 18.35 3,606,957 -0.01(-0.07%)
Apr 17, 2013 18.35 18.39 18.07 18.36 2,024,172 -0.13(-0.73%)
Apr 16, 2013 18.13 18.51 18.03 18.50 2,092,532 +0.49(+2.72%)
Apr 15, 2013 18.81 18.83 17.97 18.01 2,735,467 -1.05(-5.50%)
Apr 12, 2013 19.28 19.34 18.97 19.06 861,309 -0.32(-1.64%)
Apr 11, 2013 19.22 19.46 19.18 19.38 1,447,198 +0.15(+0.77%)
Apr 10, 2013 19.01 19.28 19.00 19.23 1,144,965 +0.27(+1.45%)
Apr 09, 2013 18.91 19.01 18.73 18.95 944,764 +0.11(+0.57%)
Apr 08, 2013 18.83 18.97 18.74 18.85 1,428,804 -0.02(-0.09%)
Apr 05, 2013 18.85 18.88 18.67 18.86 2,268,039 -0.24(-1.28%)
Apr 04, 2013 19.07 19.27 19.03 19.11 1,380,080 +0.03(+0.14%)
Apr 03, 2013 19.41 19.61 18.99 19.08 1,985,990 -0.20(-1.05%)
Apr 02, 2013 19.43 19.52 19.21 19.28 1,346,908 -0.04(-0.22%)
Apr 01, 2013 19.73 19.93 19.23 19.33 1,423,369 -0.39(-1.98%)
Mar 28, 2013 19.60 19.75 19.56 19.72 1,753,033 +0.14(+0.70%)
Mar 27, 2013 19.43 19.60 19.17 19.58 1,416,168 +0.04(+0.23%)
Mar 26, 2013 19.60 19.71 19.47 19.53 1,858,690 -0.03(-0.14%)
Mar 25, 2013 19.85 20.03 19.44 19.56 2,558,466 -0.71(-3.49%)
Mar 22, 2013 20.30 20.30 20.16 20.27 1,071,511 +0.05(+0.27%)
Mar 21, 2013 20.29 20.46 20.19 20.21 2,491,961 -0.23(-1.15%)
Mar 20, 2013 20.38 20.50 20.33 20.45 1,458,937 +0.16(+0.81%)
Mar 19, 2013 20.48 20.53 20.11 20.28 1,532,679 -0.08(-0.38%)
Mar 18, 2013 20.25 20.51 19.89 20.36 1,920,293 -0.01(-0.07%)
Mar 15, 2013 20.40 20.49 20.29 20.38 2,562,787 -0.10(-0.49%)
Mar 14, 2013 20.41 20.48 20.30 20.47 1,089,144 +0.11(+0.55%)
Mar 13, 2013 20.24 20.39 20.09 20.36 2,570,032 +0.12(+0.62%)
Mar 12, 2013 20.24 20.33 20.18 20.24 1,815,873 -0.10(-0.49%)
Mar 11, 2013 20.28 20.38 20.20 20.34 1,693,057 +0.03(+0.15%)
Mar 08, 2013 20.29 20.36 20.25 20.31 2,161,544 +0.14(+0.69%)
Mar 07, 2013 20.20 20.29 20.06 20.17 1,437,315 -0.04(-0.19%)
Mar 06, 2013 20.26 20.29 20.09 20.20 4,553,368 -0.02(-0.10%)
Mar 05, 2013 19.79 20.27 19.74 20.22 2,431,014 +0.55(+2.80%)
Mar 04, 2013 19.63 19.68 19.34 19.67 2,101,364 -0.02(-0.13%)
Mar 01, 2013 19.97 19.98 19.46 19.70 2,923,512 -0.39(-1.94%)
Feb 28, 2013 20.23 20.32 20.09 20.09 2,394,360 -0.10(-0.52%)
Feb 27, 2013 19.97 20.32 19.88 20.19 2,399,382 +0.25(+1.28%)
Feb 26, 2013 19.87 20.01 19.65 19.94 2,343,379 +0.11(+0.57%)
Feb 25, 2013 20.06 21.41 19.80 19.83 5,618,377 -0.17(-0.86%)
Feb 22, 2013 19.85 20.12 19.85 20.00 2,637,077 +0.23(+1.19%)
Feb 21, 2013 19.92 19.99 19.56 19.76 3,624,715 -0.16(-0.79%)
Feb 20, 2013 19.94 19.98 19.83 19.92 3,743,328 -0.05(-0.25%)
Feb 19, 2013 19.83 19.98 19.60 19.97 2,482,384 +0.17(+0.84%)
Feb 15, 2013 19.86 19.86 19.55 19.80 2,893,476 +0.01(+0.03%)
Feb 14, 2013 18.94 20.18 18.89 19.80 6,668,668 +0.86(+4.56%)
Feb 13, 2013 19.01 19.17 18.78 18.93 2,436,545 -0.08(-0.45%)
Feb 12, 2013 18.91 19.15 18.87 19.02 1,690,432 +0.10(+0.51%)
Feb 11, 2013 18.93 18.95 18.83 18.92 1,543,535 +0.01(+0.05%)
Feb 08, 2013 18.74 18.94 18.73 18.91 1,646,228 +0.18(+0.96%)
Feb 07, 2013 18.78 18.85 18.70 18.73 1,630,204 -0.03(-0.19%)
Feb 06, 2013 18.63 18.80 18.63 18.77 942,211 +0.15(+0.82%)
Feb 04, 2013 18.60 18.80 18.58 18.62 1,671,943 -0.10(-0.53%)
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.