Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.55 18.85 18.31 18.33 111,047,888 -0.86(-4.47%)
Apr 29, 2013 19.00 19.29 18.88 19.19 43,967,984 +0.21(+1.13%)
Apr 26, 2013 18.43 19.03 18.93 18.98 85,660,960 -0.11(-0.56%)
Apr 25, 2013 19.33 19.34 18.87 19.08 56,390,776 -0.21(-1.11%)
Apr 24, 2013 19.60 19.63 19.27 19.30 49,973,752 -0.30(-1.54%)
Apr 23, 2013 19.54 19.65 19.31 19.60 52,503,164 +0.09(+0.48%)
Apr 22, 2013 19.60 19.61 19.40 19.51 41,373,512 -0.08(-0.42%)
Apr 19, 2013 19.38 19.59 19.30 19.59 46,354,112 +0.30(+1.54%)
Apr 18, 2013 19.46 19.51 19.22 19.29 50,403,388 -0.18(-0.91%)
Apr 17, 2013 19.42 19.51 19.25 19.47 51,126,276 -0.04(-0.23%)
Apr 16, 2013 19.26 19.54 19.22 19.51 49,881,992 +0.31(+1.61%)
Apr 15, 2013 19.30 19.54 19.20 19.20 74,391,600 -0.14(-0.72%)
Apr 12, 2013 19.20 19.47 19.20 19.34 61,942,200 +0.02(+0.10%)
Apr 11, 2013 18.88 19.44 18.87 19.32 86,667,792 +0.45(+2.41%)
Apr 10, 2013 18.60 18.92 18.57 18.87 64,977,092 +0.51(+2.78%)
Apr 09, 2013 18.31 18.51 18.26 18.36 43,674,016 -0.03(-0.17%)
Apr 08, 2013 18.29 18.40 18.06 18.39 41,158,796 +0.04(+0.21%)
Apr 05, 2013 18.26 18.42 18.24 18.35 48,266,188 -0.04(-0.21%)
Apr 04, 2013 18.40 18.57 18.31 18.39 48,415,676 +0.08(+0.45%)
Apr 03, 2013 18.43 18.50 18.21 18.31 54,759,316 -0.13(-0.68%)
Apr 02, 2013 18.27 18.49 18.25 18.43 38,728,740 +0.25(+1.35%)
Apr 01, 2013 18.13 18.19 18.09 18.19 30,580,636 -0.01(-0.07%)
Mar 28, 2013 18.07 18.23 18.05 18.20 44,306,424 +0.14(+0.77%)
Mar 27, 2013 17.99 18.07 17.94 18.06 37,382,420 +0.03(+0.14%)
Mar 26, 2013 17.82 18.07 17.80 18.04 50,498,300 +0.28(+1.56%)
Mar 25, 2013 17.94 17.98 17.65 17.76 48,706,584 -0.14(-0.78%)
Mar 22, 2013 17.73 17.90 17.73 17.90 36,630,104 +0.17(+0.96%)
Mar 21, 2013 17.77 17.86 17.67 17.73 37,394,112 -0.11(-0.64%)
Mar 20, 2013 17.77 17.91 17.73 17.84 48,673,584 +0.19(+1.07%)
Mar 19, 2013 17.72 17.80 17.60 17.65 42,984,220 -0.03(-0.18%)
Mar 18, 2013 17.49 17.81 17.49 17.68 46,495,404 +0.01(+0.07%)
Mar 15, 2013 17.56 17.70 17.50 17.67 100,148,032 -0.06(-0.32%)
Mar 14, 2013 17.68 17.73 17.58 17.73 44,061,796 +0.06(+0.32%)
Mar 13, 2013 17.61 17.71 17.53 17.67 39,225,796 +0.05(+0.29%)
Mar 12, 2013 17.80 17.80 17.58 17.62 47,115,440 -0.20(-1.10%)
Mar 11, 2013 17.76 17.85 17.72 17.82 40,426,244 +0.04(+0.21%)
Mar 08, 2013 17.87 17.89 17.68 17.78 42,867,636 -0.05(-0.28%)
Mar 07, 2013 17.77 17.90 17.73 17.83 43,913,488 +0.09(+0.53%)
Mar 06, 2013 17.72 17.79 17.61 17.73 43,004,196 +0.03(+0.18%)
Mar 05, 2013 17.51 17.78 17.51 17.70 49,318,968 +0.24(+1.37%)
Mar 04, 2013 17.22 17.47 17.19 17.46 39,530,612 +0.19(+1.10%)
Mar 01, 2013 17.14 17.31 17.12 17.27 46,090,028 +0.01(+0.07%)
Feb 28, 2013 17.36 17.43 17.26 17.26 47,726,916 -0.03(-0.15%)
Feb 27, 2013 16.98 17.37 16.98 17.29 38,665,748 +0.24(+1.41%)
Feb 26, 2013 16.96 17.09 16.91 17.05 47,546,596 +0.12(+0.71%)
Feb 25, 2013 17.16 17.23 16.93 16.93 56,354,208 -0.34(-1.97%)
Feb 22, 2013 17.33 17.34 17.11 17.27 47,135,668 -0.02(-0.11%)
Feb 21, 2013 17.29 17.37 17.17 17.29 38,880,644 -0.10(-0.58%)
Feb 20, 2013 17.44 17.50 17.37 17.39 41,318,520 -0.09(-0.51%)
Feb 19, 2013 17.28 17.48 17.27 17.48 45,066,840 +0.26(+1.54%)
Feb 15, 2013 17.12 17.30 17.10 17.21 46,906,532 +0.15(+0.85%)
Feb 14, 2013 16.97 17.12 16.91 17.07 38,387,824 +0.04(+0.22%)
Feb 13, 2013 17.03 17.15 16.92 17.03 37,902,700 +0.01(+0.04%)
Feb 12, 2013 17.12 17.14 17.02 17.02 33,552,330 -0.09(-0.55%)
Feb 11, 2013 16.96 17.17 16.96 17.12 41,704,956 +0.16(+0.97%)
Feb 08, 2013 17.00 17.05 16.90 16.95 59,373,816 -0.05(-0.30%)
Feb 07, 2013 17.24 17.25 16.98 17.00 60,916,704 -0.23(-1.32%)
Feb 06, 2013 17.29 17.34 17.21 17.23 43,983,472 +0.09(+0.55%)
Feb 04, 2013 17.26 17.33 17.14 17.14 48,925,356 -0.29(-1.66%)
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.