Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.47 22.64 21.18 21.57 11,996,930 +0.86(+4.14%)
Apr 29, 2013 20.56 20.74 20.36 20.72 6,130,465 +0.18(+0.86%)
Apr 26, 2013 20.64 20.82 20.36 20.54 5,428,170 -0.28(-1.34%)
Apr 25, 2013 20.82 20.93 20.63 20.82 5,058,905 +0.10(+0.49%)
Apr 24, 2013 21.04 21.04 20.58 20.72 6,138,461 -0.06(-0.27%)
Apr 23, 2013 20.59 21.01 20.50 20.77 7,200,983 +0.27(+1.32%)
Apr 22, 2013 20.49 20.59 20.20 20.50 3,978,418 +0.02(+0.09%)
Apr 19, 2013 20.33 20.49 20.09 20.48 3,288,082 +0.20(+1.01%)
Apr 18, 2013 20.08 20.37 20.00 20.28 6,004,182 +0.20(+0.97%)
Apr 17, 2013 19.66 20.18 19.52 20.08 7,439,762 +0.29(+1.46%)
Apr 16, 2013 19.61 19.82 19.45 19.79 3,023,027 +0.31(+1.58%)
Apr 15, 2013 19.90 20.04 19.48 19.49 4,274,219 -0.58(-2.88%)
Apr 12, 2013 19.87 20.11 19.70 20.06 3,564,995 +0.07(+0.37%)
Apr 11, 2013 19.79 20.16 19.54 19.99 5,712,530 +0.10(+0.51%)
Apr 10, 2013 19.38 20.00 19.28 19.89 4,970,012 +0.50(+2.60%)
Apr 09, 2013 19.22 19.45 19.15 19.38 2,822,517 +0.19(+0.97%)
Apr 08, 2013 18.83 19.21 18.68 19.20 4,025,502 +0.33(+1.73%)
Apr 05, 2013 18.69 18.97 18.54 18.87 2,693,407 -0.07(-0.39%)
Apr 04, 2013 18.88 19.03 18.66 18.95 3,731,762 +0.05(+0.25%)
Apr 03, 2013 18.84 19.09 18.77 18.90 4,187,395 +0.03(+0.15%)
Apr 02, 2013 19.10 19.20 18.82 18.87 3,683,378 -0.08(-0.44%)
Apr 01, 2013 19.26 19.28 18.84 18.96 2,144,548 -0.35(-1.83%)
Mar 28, 2013 19.10 19.34 18.96 19.31 3,420,035 +0.19(+0.97%)
Mar 27, 2013 19.22 19.43 19.01 19.12 3,931,325 -0.29(-1.49%)
Mar 26, 2013 18.74 19.45 18.61 19.41 4,605,570 +0.77(+4.15%)
Mar 25, 2013 18.77 18.98 18.49 18.64 2,649,578 -0.11(-0.60%)
Mar 22, 2013 18.63 18.77 18.47 18.75 2,074,848 +0.18(+0.95%)
Mar 21, 2013 18.65 18.86 18.56 18.57 2,035,925 -0.20(-1.09%)
Mar 20, 2013 18.82 18.88 18.59 18.78 4,108,009 +0.09(+0.50%)
Mar 19, 2013 18.84 18.94 18.52 18.69 4,378,047 -0.13(-0.69%)
Mar 18, 2013 18.44 18.91 18.31 18.82 3,755,114 +0.09(+0.50%)
Mar 15, 2013 18.94 19.09 18.70 18.72 4,898,829 -0.27(-1.42%)
Mar 14, 2013 19.11 19.15 18.86 18.99 3,263,804 +0.20(+1.04%)
Mar 13, 2013 18.79 18.84 18.54 18.80 2,825,154 -0.01(-0.05%)
Mar 12, 2013 18.96 18.96 18.69 18.81 2,521,423 +0.00(+0.00%)
Mar 11, 2013 18.42 18.87 18.31 18.81 3,627,725 +0.40(+2.18%)
Mar 08, 2013 18.52 18.57 18.25 18.41 1,863,111 -0.03(-0.15%)
Mar 07, 2013 18.52 18.63 18.37 18.43 2,647,873 -0.09(-0.50%)
Mar 06, 2013 18.43 18.61 18.22 18.53 2,706,022 +0.13(+0.71%)
Mar 05, 2013 18.25 18.67 18.22 18.40 2,786,680 +0.22(+1.23%)
Mar 04, 2013 18.39 18.39 17.99 18.17 2,568,282 -0.20(-1.11%)
Mar 01, 2013 18.10 18.38 17.91 18.38 3,553,675 +0.17(+0.92%)
Feb 28, 2013 18.03 18.39 17.93 18.21 4,823,609 +0.11(+0.62%)
Feb 27, 2013 17.89 18.16 17.76 18.10 4,649,596 +0.19(+1.04%)
Feb 26, 2013 17.94 18.24 17.61 17.91 7,027,637 +0.01(+0.05%)
Feb 25, 2013 18.77 18.78 17.89 17.90 9,506,109 -0.69(-3.71%)
Feb 22, 2013 18.97 19.17 18.57 18.59 6,960,968 -0.36(-1.92%)
Feb 21, 2013 18.96 19.42 18.89 18.96 7,330,340 -0.06(-0.29%)
Feb 20, 2013 19.32 19.37 18.93 19.01 6,402,058 -0.20(-1.06%)
Feb 19, 2013 19.19 19.30 19.10 19.22 6,707,376 +0.11(+0.58%)
Feb 15, 2013 19.60 19.61 18.97 19.10 7,987,962 -0.49(-2.51%)
Feb 14, 2013 19.31 19.89 19.18 19.60 8,899,642 +0.25(+1.30%)
Feb 13, 2013 19.30 19.62 19.07 19.35 14,438,798 +0.04(+0.19%)
Feb 12, 2013 17.53 19.80 17.32 19.31 34,652,112 +3.26(+20.31%)
Feb 11, 2013 15.65 16.10 15.41 16.05 6,223,017 +0.40(+2.55%)
Feb 08, 2013 16.05 16.28 15.61 15.65 7,627,493 -0.40(-2.49%)
Feb 07, 2013 16.10 16.16 15.92 16.05 3,185,424 -0.06(-0.35%)
Feb 06, 2013 16.10 16.14 15.97 16.10 2,921,400 +0.37(+2.36%)
Feb 04, 2013 15.80 15.89 15.68 15.73 3,996,435 -0.20(-1.22%)
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.