Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.15 17.43 16.36 16.42 16,813,820 -0.77(-4.48%)
Apr 29, 2013 17.66 17.70 17.00 17.19 33,361,580 +0.19(+1.12%)
Apr 26, 2013 16.15 17.58 15.24 17.00 56,699,092 +1.76(+11.55%)
Apr 25, 2013 15.26 15.56 15.20 15.24 10,836,567 +0.05(+0.33%)
Apr 24, 2013 15.48 15.60 15.15 15.19 7,240,843 -0.26(-1.68%)
Apr 23, 2013 15.19 15.73 14.95 15.45 14,553,817 -0.09(-0.58%)
Apr 22, 2013 15.36 15.80 15.31 15.54 13,453,520 +0.28(+1.83%)
Apr 19, 2013 15.20 15.39 14.85 15.26 17,096,420 +0.10(+0.66%)
Apr 18, 2013 14.97 15.29 14.83 15.16 29,205,044 +0.39(+2.64%)
Apr 17, 2013 15.07 15.13 14.58 14.77 17,433,024 -0.42(-2.76%)
Apr 16, 2013 14.59 15.42 14.45 15.19 28,576,258 +0.80(+5.56%)
Apr 15, 2013 14.43 15.15 14.27 14.39 32,581,888 -0.23(-1.57%)
Apr 12, 2013 15.01 15.03 14.24 14.62 36,434,476 -0.24(-1.62%)
Apr 11, 2013 14.19 15.12 14.16 14.86 27,457,954 +0.77(+5.46%)
Apr 10, 2013 14.03 14.36 13.55 14.09 34,676,996 +0.16(+1.15%)
Apr 09, 2013 14.87 15.11 13.90 13.93 89,574,728 -1.94(-12.22%)
Apr 08, 2013 15.39 16.26 15.37 15.87 24,615,692 +0.42(+2.72%)
Apr 05, 2013 14.99 16.18 14.92 15.45 27,430,776 +0.37(+2.45%)
Apr 04, 2013 14.42 15.28 14.10 15.08 18,708,196 +0.65(+4.50%)
Apr 03, 2013 14.59 14.71 14.30 14.43 10,597,353 -0.12(-0.82%)
Apr 02, 2013 14.86 14.88 14.49 14.55 8,119,726 -0.25(-1.69%)
Apr 01, 2013 15.10 15.34 14.74 14.80 9,083,899 -0.31(-2.05%)
Mar 28, 2013 14.90 15.15 14.73 15.11 8,675,060 +0.22(+1.48%)
Mar 27, 2013 14.87 15.10 14.72 14.89 8,274,137 -0.11(-0.73%)
Mar 26, 2013 15.13 15.27 14.80 15.00 8,426,498 -0.18(-1.19%)
Mar 25, 2013 15.21 15.50 14.72 15.18 13,415,975 -0.25(-1.62%)
Mar 22, 2013 15.62 15.73 15.33 15.43 5,878,604 -0.10(-0.64%)
Mar 21, 2013 16.10 16.15 15.40 15.53 14,197,371 -0.64(-3.96%)
Mar 20, 2013 16.36 16.55 16.02 16.17 11,159,482 -0.11(-0.68%)
Mar 19, 2013 16.59 16.79 15.97 16.28 11,843,062 -0.16(-0.97%)
Mar 18, 2013 15.74 17.17 15.71 16.44 29,113,096 +0.96(+6.20%)
Mar 15, 2013 15.45 15.74 15.25 15.48 13,525,515 +0.09(+0.58%)
Mar 14, 2013 16.16 16.21 15.21 15.39 18,490,994 -0.26(-1.66%)
Mar 13, 2013 15.25 16.33 15.04 15.65 21,213,750 +0.00(+0.00%)
Mar 12, 2013 15.05 15.95 14.84 15.65 35,912,532 +0.60(+3.99%)
Mar 11, 2013 14.97 15.08 14.71 15.05 15,824,479 -0.06(-0.40%)
Mar 08, 2013 15.01 15.25 14.70 15.11 17,886,910 +0.29(+1.96%)
Mar 07, 2013 14.77 15.26 14.61 14.82 18,604,930 +0.39(+2.70%)
Mar 06, 2013 14.92 14.92 14.20 14.43 31,535,128 -0.53(-3.54%)
Mar 05, 2013 15.98 16.05 14.92 14.96 53,253,716 -1.78(-10.63%)
Mar 04, 2013 17.86 17.94 16.53 16.74 13,839,752 -0.95(-5.37%)
Mar 01, 2013 17.54 17.95 17.11 17.69 15,153,617 +0.12(+0.68%)
Feb 28, 2013 17.09 18.34 16.57 17.57 48,682,740 -3.59(-16.97%)
Feb 27, 2013 21.31 21.42 20.26 21.16 15,547,527 +0.14(+0.67%)
Feb 26, 2013 21.48 21.76 20.62 21.02 10,308,135 -0.49(-2.28%)
Feb 25, 2013 22.52 22.71 21.50 21.51 10,262,475 -0.96(-4.27%)
Feb 22, 2013 21.63 23.10 21.41 22.47 15,586,858 +0.92(+4.27%)
Feb 21, 2013 20.15 22.15 20.08 21.55 17,859,556 +1.36(+6.74%)
Feb 20, 2013 19.71 20.91 19.67 20.19 14,867,848 +0.58(+2.96%)
Feb 19, 2013 19.89 19.93 19.56 19.61 4,865,239 -0.19(-0.96%)
Feb 15, 2013 19.32 20.42 19.00 19.80 12,671,743 -0.14(-0.70%)
Feb 14, 2013 19.66 20.36 19.48 19.94 7,533,480 +0.33(+1.68%)
Feb 13, 2013 19.53 20.51 19.46 19.61 9,582,209 +0.34(+1.76%)
Feb 12, 2013 19.44 19.55 19.14 19.27 5,338,739 -0.26(-1.33%)
Feb 11, 2013 19.30 19.80 19.11 19.53 7,688,056 +0.25(+1.30%)
Feb 08, 2013 19.54 19.57 19.11 19.28 3,625,158 -0.22(-1.13%)
Feb 07, 2013 19.40 19.57 18.93 19.50 5,040,382 +0.12(+0.62%)
Feb 06, 2013 19.19 19.65 18.86 19.38 12,438,005 +0.04(+0.21%)
Feb 04, 2013 19.80 20.13 19.11 19.34 6,586,945 -0.54(-2.72%)
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.