Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.59 17.70 17.03 17.35 0 -0.20(-1.17%)
Apr 29, 2013 17.96 18.02 17.45 17.55 273,248 -0.39(-2.15%)
Apr 26, 2013 18.00 19.08 17.90 17.94 917,073 -1.14(-5.97%)
Apr 25, 2013 20.34 20.76 18.44 19.08 921,637 -1.26(-6.19%)
Apr 24, 2013 20.67 20.67 20.26 20.34 82,360 -0.29(-1.41%)
Apr 23, 2013 20.41 20.75 20.30 20.63 47,995 +0.39(+1.93%)
Apr 22, 2013 20.82 20.82 20.19 20.24 131,848 -0.59(-2.83%)
Apr 19, 2013 20.55 20.93 20.37 20.83 99,153 +0.29(+1.41%)
Apr 18, 2013 20.58 20.78 20.10 20.54 160,312 +0.04(+0.20%)
Apr 17, 2013 20.68 20.93 20.33 20.50 134,596 -0.27(-1.30%)
Apr 16, 2013 21.01 21.01 20.35 20.77 123,557 +0.00(+0.00%)
Apr 15, 2013 21.46 21.46 20.52 20.77 179,903 -0.74(-3.44%)
Apr 12, 2013 21.21 21.54 21.10 21.51 123,411 +0.21(+0.99%)
Apr 11, 2013 21.19 21.51 20.91 21.30 82,820 +0.03(+0.14%)
Apr 10, 2013 20.92 21.45 20.65 21.27 98,788 +0.45(+2.16%)
Apr 09, 2013 20.64 21.06 20.40 20.82 122,363 +0.27(+1.31%)
Apr 08, 2013 21.18 21.18 20.45 20.55 47,370 -0.51(-2.42%)
Apr 05, 2013 20.39 21.11 20.39 21.06 84,664 +0.36(+1.74%)
Apr 04, 2013 21.09 21.15 20.64 20.70 98,550 -0.44(-2.08%)
Apr 03, 2013 21.37 21.40 20.18 21.14 321,952 -0.26(-1.21%)
Apr 02, 2013 21.61 21.75 21.26 21.40 206,272 -0.04(-0.19%)
Apr 01, 2013 22.20 22.24 21.34 21.44 210,055 -0.68(-3.07%)
Mar 28, 2013 21.93 22.20 21.53 22.12 144,659 +0.22(+1.00%)
Mar 27, 2013 21.31 22.01 21.07 21.90 196,337 +0.46(+2.15%)
Mar 26, 2013 21.88 22.25 21.27 21.44 360,685 -0.25(-1.15%)
Mar 25, 2013 21.43 21.97 21.34 21.69 419,206 +0.38(+1.78%)
Mar 22, 2013 20.64 21.40 20.61 21.31 259,304 +0.70(+3.40%)
Mar 21, 2013 20.62 20.76 20.39 20.61 78,156 -0.17(-0.82%)
Mar 20, 2013 20.42 20.93 20.35 20.78 210,220 +0.51(+2.52%)
Mar 19, 2013 20.05 20.35 19.90 20.27 133,553 +0.30(+1.50%)
Mar 18, 2013 19.69 20.05 19.31 19.97 73,194 +0.15(+0.76%)
Mar 15, 2013 20.16 20.44 19.73 19.82 235,180 -0.16(-0.80%)
Mar 14, 2013 19.75 20.05 19.61 19.98 133,680 +0.30(+1.52%)
Mar 13, 2013 19.44 19.84 19.36 19.68 126,354 +0.29(+1.50%)
Mar 12, 2013 19.33 19.54 19.20 19.39 208,463 +0.07(+0.36%)
Mar 11, 2013 19.44 19.44 19.15 19.32 153,388 -0.19(-0.97%)
Mar 08, 2013 19.66 19.66 19.35 19.51 130,120 +0.04(+0.21%)
Mar 07, 2013 19.79 19.79 19.38 19.47 178,598 -0.26(-1.32%)
Mar 06, 2013 19.74 19.79 19.40 19.73 182,414 +0.16(+0.82%)
Mar 05, 2013 18.99 19.66 18.96 19.57 180,347 +0.61(+3.22%)
Mar 04, 2013 18.98 19.09 18.63 18.96 126,684 -0.02(-0.11%)
Mar 01, 2013 18.74 19.30 18.56 18.98 219,506 +0.33(+1.75%)
Feb 28, 2013 18.35 19.17 18.29 18.65 256,057 +0.36(+1.98%)
Feb 27, 2013 18.46 18.63 18.19 18.29 97,141 -0.14(-0.76%)
Feb 26, 2013 18.67 18.69 18.35 18.43 100,966 -0.40(-2.12%)
Feb 22, 2013 18.62 18.97 18.50 18.83 119,512 +0.33(+1.78%)
Feb 21, 2013 19.40 19.40 18.40 18.50 173,355 -0.94(-4.84%)
Feb 20, 2013 19.39 20.50 19.38 19.44 297,865 +0.46(+2.42%)
Feb 19, 2013 18.41 19.06 18.41 18.98 289,919 +0.59(+3.21%)
Feb 15, 2013 18.57 18.57 18.35 18.39 85,825 -0.07(-0.38%)
Feb 14, 2013 18.49 18.60 18.40 18.46 55,042 +0.00(+0.00%)
Feb 13, 2013 18.50 18.65 18.38 18.46 133,679 -0.02(-0.11%)
Feb 12, 2013 18.55 18.65 18.34 18.48 161,958 -0.03(-0.16%)
Feb 11, 2013 18.23 18.54 18.22 18.51 145,976 +0.23(+1.26%)
Feb 08, 2013 18.35 18.41 17.53 18.28 272,867 -0.20(-1.08%)
Feb 07, 2013 18.05 18.48 17.96 18.48 310,331 +0.44(+2.44%)
Feb 06, 2013 18.70 18.73 17.79 18.04 231,119 -0.14(-0.77%)
Feb 04, 2013 18.67 18.87 18.11 18.18 112,597 -0.57(-3.04%)
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.