Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.02 22.34 21.70 22.15 0 +0.13(+0.59%)
Apr 29, 2013 22.57 22.75 21.89 22.02 521,386 -0.48(-2.13%)
Apr 26, 2013 22.78 22.77 22.18 22.50 676,468 -0.27(-1.19%)
Apr 25, 2013 22.36 22.84 22.00 22.77 0 +0.61(+2.75%)
Apr 24, 2013 22.60 22.73 21.99 22.16 0 -0.51(-2.25%)
Apr 23, 2013 21.52 22.70 21.44 22.67 982,510 +1.21(+5.64%)
Apr 22, 2013 21.74 21.88 20.97 21.46 1,019,938 -0.24(-1.11%)
Apr 19, 2013 21.29 22.04 21.24 21.70 684,483 +0.56(+2.65%)
Apr 18, 2013 21.34 21.34 20.69 21.14 813,661 -0.06(-0.28%)
Apr 17, 2013 21.08 21.21 20.59 21.20 1,134,150 +0.06(+0.28%)
Apr 16, 2013 21.36 21.52 21.04 21.14 1,217,574 +0.11(+0.52%)
Apr 15, 2013 21.78 21.88 20.91 21.03 860,512 -0.89(-4.06%)
Apr 12, 2013 22.40 22.48 21.69 21.92 647,569 -0.55(-2.45%)
Apr 11, 2013 22.01 22.67 21.97 22.47 1,559,573 +0.57(+2.60%)
Apr 10, 2013 21.62 22.07 21.43 21.90 1,149,022 +0.42(+1.96%)
Apr 09, 2013 21.50 21.84 21.20 21.48 449,923 +0.21(+0.99%)
Apr 08, 2013 21.46 21.62 21.08 21.27 647,252 -0.10(-0.47%)
Apr 05, 2013 21.34 21.50 21.01 21.37 611,251 -0.25(-1.16%)
Apr 04, 2013 22.06 22.14 21.55 21.62 812,495 -0.26(-1.19%)
Apr 03, 2013 22.89 22.90 21.57 21.88 2,066,258 -0.89(-3.91%)
Apr 02, 2013 23.06 23.45 22.67 22.77 1,593,317 -0.23(-1.00%)
Apr 01, 2013 23.42 23.45 22.69 23.00 695,053 -0.41(-1.75%)
Mar 28, 2013 22.61 23.44 22.59 23.41 903,695 +0.74(+3.26%)
Mar 27, 2013 22.06 22.81 21.47 22.67 1,023,815 +0.62(+2.81%)
Mar 26, 2013 22.28 22.28 21.90 22.05 642,029 -0.10(-0.45%)
Mar 25, 2013 22.41 22.51 22.01 22.15 1,308,594 -0.42(-1.86%)
Mar 22, 2013 22.87 22.90 22.52 22.57 691,564 -0.22(-0.97%)
Mar 21, 2013 22.86 23.15 22.60 22.79 1,063,133 -0.07(-0.31%)
Mar 20, 2013 22.70 23.15 22.59 22.86 1,124,389 +0.33(+1.46%)
Mar 19, 2013 23.84 24.00 21.99 22.53 3,192,074 -1.26(-5.30%)
Mar 18, 2013 21.82 23.80 21.61 23.79 8,915,400 -1.05(-4.23%)
Mar 15, 2013 24.78 25.16 24.56 24.84 1,970,285 -0.11(-0.44%)
Mar 14, 2013 24.14 25.29 24.11 24.95 3,116,066 +0.46(+1.88%)
Mar 13, 2013 23.52 24.53 23.36 24.49 1,875,780 +1.01(+4.30%)
Mar 12, 2013 23.43 23.65 23.03 23.48 721,314 +0.09(+0.38%)
Mar 11, 2013 23.48 23.70 23.06 23.39 774,313 -0.14(-0.59%)
Mar 08, 2013 23.27 23.65 22.64 23.53 1,298,964 +0.50(+2.17%)
Mar 07, 2013 22.89 23.15 22.58 23.03 1,033,181 +0.06(+0.26%)
Mar 06, 2013 22.70 23.00 22.54 22.97 1,368,498 +0.34(+1.50%)
Mar 05, 2013 22.72 22.92 22.30 22.63 999,509 -0.09(-0.40%)
Mar 04, 2013 22.33 22.72 21.89 22.72 688,049 +0.26(+1.16%)
Mar 01, 2013 22.00 22.79 21.95 22.46 1,625,350 +0.23(+1.03%)
Feb 28, 2013 21.79 22.29 21.79 22.23 1,554,780 +0.59(+2.73%)
Feb 27, 2013 20.50 21.82 20.50 21.64 766,731 +0.68(+3.24%)
Feb 26, 2013 21.16 21.41 20.51 20.96 848,867 +0.11(+0.53%)
Feb 25, 2013 21.23 21.59 20.82 20.85 691,004 -0.19(-0.90%)
Feb 22, 2013 21.05 21.36 20.77 21.04 2,281,514 +0.06(+0.29%)
Feb 21, 2013 21.11 21.27 20.70 20.98 4,260,201 -0.22(-1.04%)
Feb 20, 2013 21.88 21.92 21.14 21.20 1,378,199 -0.66(-3.02%)
Feb 19, 2013 21.99 22.23 21.28 21.86 2,329,140 -0.14(-0.64%)
Feb 15, 2013 20.47 22.82 20.27 22.00 6,212,209 +1.44(+7.00%)
Feb 14, 2013 19.29 21.00 18.33 20.56 4,903,925 +1.91(+10.24%)
Feb 13, 2013 18.30 18.66 18.16 18.65 2,593,368 +0.23(+1.25%)
Feb 12, 2013 18.40 18.52 18.26 18.42 1,063,365 +0.06(+0.33%)
Feb 11, 2013 18.33 18.64 18.28 18.36 1,236,607 +0.04(+0.22%)
Feb 08, 2013 18.00 18.32 17.95 18.32 968,510 +0.30(+1.66%)
Feb 07, 2013 18.29 18.36 17.44 18.02 1,465,973 -0.32(-1.74%)
Feb 06, 2013 18.32 18.60 18.13 18.34 618,483 +0.30(+1.66%)
Feb 04, 2013 18.39 18.48 17.92 18.04 1,272,912 -0.40(-2.17%)
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.