Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.36 20.70 19.91 20.17 3,867,031 -0.23(-1.12%)
Apr 29, 2013 20.70 21.01 20.36 20.40 3,814,965 -0.20(-0.96%)
Apr 26, 2013 20.13 20.71 19.94 20.60 5,547,894 +0.66(+3.32%)
Apr 25, 2013 19.85 20.14 19.58 19.94 3,998,104 +0.29(+1.50%)
Apr 24, 2013 19.68 19.85 19.23 19.64 4,572,649 +0.05(+0.27%)
Apr 23, 2013 19.18 19.92 19.09 19.59 5,684,092 +0.80(+4.23%)
Apr 22, 2013 18.27 18.85 17.75 18.79 4,711,760 +0.52(+2.84%)
Apr 19, 2013 17.85 18.51 17.69 18.27 5,094,061 +0.48(+2.71%)
Apr 18, 2013 18.65 18.66 17.59 17.79 6,620,963 -0.74(-4.00%)
Apr 17, 2013 18.59 18.65 17.93 18.53 4,933,755 -0.26(-1.38%)
Apr 16, 2013 19.02 19.17 18.43 18.79 4,395,944 +0.29(+1.55%)
Apr 15, 2013 19.70 19.70 18.42 18.50 5,285,005 -1.27(-6.42%)
Apr 12, 2013 19.77 20.27 19.53 19.77 4,297,527 +0.13(+0.68%)
Apr 11, 2013 19.34 19.89 19.21 19.64 3,712,315 +0.28(+1.43%)
Apr 10, 2013 19.63 19.71 19.04 19.36 4,273,457 -0.21(-1.10%)
Apr 09, 2013 19.78 19.96 19.30 19.58 4,487,821 -0.26(-1.31%)
Apr 08, 2013 18.89 19.85 18.87 19.84 5,359,566 +0.98(+5.22%)
Apr 05, 2013 17.98 18.89 17.88 18.85 4,973,476 +0.35(+1.88%)
Apr 04, 2013 18.04 18.58 17.95 18.50 5,776,185 +0.61(+3.40%)
Apr 03, 2013 18.93 18.99 17.81 17.90 7,763,474 -1.04(-5.48%)
Apr 02, 2013 19.21 19.45 18.78 18.93 4,176,777 -0.20(-1.03%)
Apr 01, 2013 19.47 19.67 18.92 19.13 3,751,187 -0.33(-1.70%)
Mar 28, 2013 19.77 19.87 19.30 19.46 3,546,989 -0.29(-1.49%)
Mar 27, 2013 19.59 19.96 19.45 19.76 3,838,320 +0.03(+0.14%)
Mar 26, 2013 19.82 20.05 19.55 19.73 4,050,075 +0.07(+0.36%)
Mar 25, 2013 19.66 20.03 19.42 19.66 4,845,126 +0.20(+1.01%)
Mar 22, 2013 19.77 19.86 19.38 19.46 4,195,121 -0.29(-1.49%)
Mar 21, 2013 19.35 20.01 18.50 19.76 12,325,436 +0.47(+2.46%)
Mar 20, 2013 19.00 19.48 18.88 19.28 4,698,451 +0.48(+2.57%)
Mar 19, 2013 18.77 19.18 18.56 18.80 6,677,594 +0.55(+2.99%)
Mar 18, 2013 17.89 18.43 17.79 18.25 4,387,371 +0.12(+0.64%)
Mar 15, 2013 18.30 18.49 18.14 18.14 4,332,108 -0.21(-1.12%)
Mar 14, 2013 18.15 18.50 18.13 18.34 3,463,199 +0.21(+1.18%)
Mar 13, 2013 17.99 18.39 17.81 18.13 4,332,009 +0.14(+0.80%)
Mar 12, 2013 18.42 18.44 17.92 17.99 4,719,697 -0.51(-2.76%)
Mar 11, 2013 17.97 18.56 17.90 18.50 5,232,455 +0.46(+2.53%)
Mar 08, 2013 17.84 18.16 17.69 18.04 4,909,777 +0.43(+2.44%)
Mar 07, 2013 17.51 17.69 17.32 17.61 2,437,454 +0.13(+0.77%)
Mar 06, 2013 17.59 17.75 17.41 17.48 3,732,526 +0.00(+0.00%)
Mar 05, 2013 17.25 17.64 17.22 17.48 4,460,937 +0.38(+2.25%)
Mar 04, 2013 16.68 17.12 16.65 17.09 4,143,564 +0.31(+1.86%)
Mar 01, 2013 16.54 16.93 16.28 16.78 4,609,671 +0.07(+0.43%)
Feb 28, 2013 16.95 17.08 16.63 16.71 3,857,734 -0.28(-1.63%)
Feb 27, 2013 16.55 17.12 16.44 16.99 6,092,794 +0.56(+3.43%)
Feb 26, 2013 15.48 16.49 15.43 16.42 6,535,506 +1.10(+7.18%)
Feb 25, 2013 16.21 16.25 15.31 15.32 4,153,451 -0.69(-4.30%)
Feb 22, 2013 16.14 16.15 15.77 16.01 3,370,140 +0.08(+0.51%)
Feb 21, 2013 16.12 16.41 15.57 15.93 6,017,341 -0.19(-1.16%)
Feb 20, 2013 17.20 17.21 15.89 16.12 7,628,735 -1.31(-7.54%)
Feb 19, 2013 17.33 17.59 16.75 17.43 4,540,653 +0.14(+0.83%)
Feb 15, 2013 17.57 17.77 17.17 17.29 3,070,682 -0.24(-1.38%)
Feb 14, 2013 17.68 17.79 17.42 17.53 3,158,933 -0.19(-1.06%)
Feb 13, 2013 17.53 17.75 17.34 17.72 4,394,355 +0.16(+0.92%)
Feb 12, 2013 16.58 17.91 16.58 17.56 8,214,860 +0.96(+5.76%)
Feb 11, 2013 16.63 16.71 16.36 16.60 2,277,209 +0.05(+0.32%)
Feb 08, 2013 16.45 16.72 16.44 16.55 3,357,735 +0.09(+0.54%)
Feb 07, 2013 16.61 16.64 16.14 16.46 3,336,252 -0.05(-0.33%)
Feb 06, 2013 16.61 16.74 16.36 16.51 3,301,712 -0.07(-0.40%)
Feb 04, 2013 16.48 16.98 16.48 16.58 4,802,918 +0.04(+0.27%)
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.