Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.55 18.85 18.31 18.33 111,059,392 -0.86(-4.47%)
Apr 29, 2013 18.99 19.28 18.87 19.19 43,972,536 +0.21(+1.13%)
Apr 26, 2013 18.43 19.03 18.92 18.97 85,669,832 -0.11(-0.56%)
Apr 25, 2013 19.33 19.33 18.87 19.08 56,396,616 -0.21(-1.11%)
Apr 24, 2013 19.60 19.63 19.27 19.30 49,978,928 -0.30(-1.54%)
Apr 23, 2013 19.54 19.64 19.31 19.60 52,508,604 +0.09(+0.48%)
Apr 22, 2013 19.60 19.61 19.40 19.50 41,377,796 -0.08(-0.42%)
Apr 19, 2013 19.38 19.59 19.30 19.59 46,358,912 +0.30(+1.54%)
Apr 18, 2013 19.45 19.51 19.22 19.29 50,408,612 -0.18(-0.91%)
Apr 17, 2013 19.42 19.51 19.25 19.47 51,131,572 -0.04(-0.23%)
Apr 16, 2013 19.26 19.54 19.22 19.51 49,887,160 +0.31(+1.61%)
Apr 15, 2013 19.30 19.54 19.20 19.20 74,399,304 -0.14(-0.72%)
Apr 12, 2013 19.20 19.47 19.20 19.34 61,948,616 +0.02(+0.10%)
Apr 11, 2013 18.87 19.44 18.87 19.32 86,676,776 +0.45(+2.41%)
Apr 10, 2013 18.60 18.92 18.57 18.87 64,983,820 +0.51(+2.78%)
Apr 09, 2013 18.31 18.51 18.26 18.36 43,678,540 -0.03(-0.17%)
Apr 08, 2013 18.29 18.39 18.06 18.39 41,163,060 +0.04(+0.21%)
Apr 05, 2013 18.26 18.41 18.24 18.35 48,271,188 -0.04(-0.21%)
Apr 04, 2013 18.40 18.56 18.31 18.39 48,420,692 +0.08(+0.45%)
Apr 03, 2013 18.43 18.50 18.21 18.31 54,764,988 -0.13(-0.68%)
Apr 02, 2013 18.27 18.49 18.25 18.43 38,732,752 +0.25(+1.35%)
Apr 01, 2013 18.13 18.19 18.09 18.19 30,583,804 -0.01(-0.07%)
Mar 28, 2013 18.07 18.22 18.05 18.20 44,311,016 +0.14(+0.77%)
Mar 27, 2013 17.98 18.07 17.94 18.06 37,386,292 +0.03(+0.14%)
Mar 26, 2013 17.82 18.07 17.80 18.04 50,503,532 +0.28(+1.56%)
Mar 25, 2013 17.94 17.98 17.64 17.76 48,711,632 -0.14(-0.78%)
Mar 22, 2013 17.73 17.90 17.73 17.90 36,633,900 +0.17(+0.96%)
Mar 21, 2013 17.76 17.86 17.67 17.73 37,397,984 -0.11(-0.64%)
Mar 20, 2013 17.76 17.91 17.73 17.84 48,678,628 +0.19(+1.07%)
Mar 19, 2013 17.72 17.80 17.59 17.65 42,988,672 -0.03(-0.18%)
Mar 18, 2013 17.49 17.81 17.49 17.68 46,500,220 +0.01(+0.07%)
Mar 15, 2013 17.56 17.69 17.50 17.67 100,158,408 -0.06(-0.32%)
Mar 14, 2013 17.68 17.73 17.58 17.73 44,066,360 +0.06(+0.32%)
Mar 13, 2013 17.61 17.71 17.53 17.67 39,229,860 +0.05(+0.29%)
Mar 12, 2013 17.80 17.80 17.58 17.62 47,120,320 -0.20(-1.10%)
Mar 11, 2013 17.76 17.85 17.72 17.81 40,430,432 +0.04(+0.21%)
Mar 08, 2013 17.86 17.88 17.68 17.78 42,872,076 -0.05(-0.28%)
Mar 07, 2013 17.77 17.90 17.73 17.83 43,918,036 +0.09(+0.53%)
Mar 06, 2013 17.72 17.79 17.61 17.73 43,008,648 +0.03(+0.18%)
Mar 05, 2013 17.51 17.78 17.51 17.70 49,324,080 +0.24(+1.37%)
Mar 04, 2013 17.22 17.47 17.19 17.46 39,534,708 +0.19(+1.10%)
Mar 01, 2013 17.14 17.31 17.12 17.27 46,094,804 +0.01(+0.07%)
Feb 28, 2013 17.36 17.43 17.26 17.26 47,731,860 -0.03(-0.15%)
Feb 27, 2013 16.98 17.37 16.98 17.28 38,669,752 +0.24(+1.41%)
Feb 26, 2013 16.96 17.09 16.91 17.05 47,551,524 +0.12(+0.71%)
Feb 25, 2013 17.16 17.23 16.93 16.93 56,360,048 -0.34(-1.97%)
Feb 22, 2013 17.33 17.34 17.11 17.27 47,140,548 -0.02(-0.11%)
Feb 21, 2013 17.28 17.37 17.17 17.28 38,884,672 -0.10(-0.58%)
Feb 20, 2013 17.44 17.50 17.37 17.39 41,322,800 -0.09(-0.51%)
Feb 19, 2013 17.28 17.47 17.27 17.47 45,071,508 +0.26(+1.54%)
Feb 15, 2013 17.12 17.30 17.10 17.21 46,911,388 +0.15(+0.85%)
Feb 14, 2013 16.97 17.11 16.91 17.06 38,391,804 +0.04(+0.22%)
Feb 13, 2013 17.03 17.15 16.92 17.03 37,906,628 +0.01(+0.04%)
Feb 12, 2013 17.11 17.14 17.02 17.02 33,555,804 -0.09(-0.55%)
Feb 11, 2013 16.96 17.17 16.96 17.11 41,709,276 +0.16(+0.97%)
Feb 08, 2013 17.00 17.05 16.89 16.95 59,379,964 -0.05(-0.30%)
Feb 07, 2013 17.23 17.25 16.98 17.00 60,923,016 -0.23(-1.32%)
Feb 06, 2013 17.29 17.34 17.21 17.23 43,988,028 +0.09(+0.55%)
Feb 04, 2013 17.26 17.33 17.13 17.13 48,930,424 -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.