Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.36 15.40 15.19 15.32 172,197 -0.27(-1.74%)
Apr 29, 2013 15.47 15.64 15.44 15.59 114,978 +0.43(+2.87%)
Apr 26, 2013 15.26 15.40 15.07 15.15 101,080 -0.24(-1.57%)
Apr 25, 2013 15.51 15.56 15.27 15.40 107,433 +0.12(+0.79%)
Apr 24, 2013 15.15 15.34 15.15 15.27 180,522 +0.27(+1.80%)
Apr 23, 2013 14.95 15.05 14.90 15.00 91,147 +0.64(+4.46%)
Apr 22, 2013 14.24 14.41 14.10 14.36 103,358 +0.05(+0.35%)
Apr 19, 2013 14.30 14.45 14.26 14.31 174,606 +0.04(+0.30%)
Apr 18, 2013 14.33 14.41 14.18 14.27 202,411 -0.11(-0.79%)
Apr 17, 2013 14.54 14.54 14.23 14.38 138,982 -0.51(-3.44%)
Apr 16, 2013 14.78 14.91 14.65 14.90 101,667 +0.24(+1.60%)
Apr 15, 2013 14.97 14.97 14.66 14.66 119,330 -0.58(-3.83%)
Apr 12, 2013 15.32 15.33 15.12 15.25 102,526 -0.32(-2.06%)
Apr 11, 2013 15.51 15.67 15.47 15.57 86,306 +0.04(+0.28%)
Apr 10, 2013 15.12 15.59 15.12 15.52 153,953 +0.58(+3.86%)
Apr 09, 2013 14.94 14.97 14.78 14.95 226,580 -0.05(-0.33%)
Apr 08, 2013 14.93 15.00 14.88 15.00 661,639 -0.10(-0.66%)
Apr 05, 2013 14.90 15.10 14.75 15.10 477,980 -0.26(-1.71%)
Apr 04, 2013 15.34 15.44 15.16 15.36 178,655 -0.16(-1.01%)
Apr 03, 2013 15.74 15.78 15.47 15.52 205,024 -0.24(-1.54%)
Apr 02, 2013 15.72 15.88 15.69 15.76 184,290 +0.06(+0.41%)
Apr 01, 2013 15.68 15.75 15.65 15.69 88,489 -0.04(-0.23%)
Mar 28, 2013 15.76 15.82 15.63 15.73 131,177 +0.25(+1.61%)
Mar 27, 2013 15.40 15.55 15.34 15.48 122,515 -0.21(-1.36%)
Mar 26, 2013 15.59 15.74 15.44 15.69 184,131 -0.10(-0.63%)
Mar 25, 2013 16.06 16.11 15.67 15.79 120,261 -0.22(-1.38%)
Mar 22, 2013 15.95 16.08 15.90 16.01 107,579 -0.01(-0.04%)
Mar 21, 2013 16.04 16.20 15.96 16.02 134,845 -0.38(-2.30%)
Mar 20, 2013 16.48 16.53 16.33 16.40 130,736 +0.22(+1.36%)
Mar 19, 2013 16.44 16.46 16.06 16.18 143,488 +0.01(+0.04%)
Mar 18, 2013 16.14 16.36 16.13 16.17 125,304 -0.19(-1.13%)
Mar 15, 2013 16.62 16.65 16.31 16.36 357,628 -0.06(-0.35%)
Mar 14, 2013 16.06 16.47 16.06 16.41 384,813 +0.64(+4.06%)
Mar 13, 2013 15.69 15.79 15.56 15.77 114,532 +0.01(+0.09%)
Mar 12, 2013 15.86 15.87 15.68 15.76 117,908 -0.14(-0.90%)
Mar 11, 2013 15.85 15.91 15.80 15.90 151,068 +0.13(+0.81%)
Mar 08, 2013 15.87 15.89 15.66 15.77 201,157 -0.01(-0.09%)
Mar 07, 2013 15.85 15.92 15.77 15.79 184,011 +0.25(+1.60%)
Mar 06, 2013 15.69 15.72 15.48 15.54 220,766 -0.24(-1.54%)
Mar 05, 2013 15.67 15.87 15.67 15.78 277,522 +0.39(+2.53%)
Mar 04, 2013 15.09 15.39 15.04 15.39 230,333 +0.31(+2.07%)
Mar 01, 2013 14.86 15.12 14.75 15.08 378,844 -0.01(-0.05%)
Feb 28, 2013 15.11 15.25 15.07 15.09 172,197 -0.10(-0.69%)
Feb 27, 2013 15.00 15.24 14.97 15.19 237,166 +0.14(+0.92%)
Feb 26, 2013 15.16 15.25 14.94 15.05 335,451 +0.57(+3.93%)
Feb 25, 2013 14.93 15.04 14.43 14.48 767,893 -0.31(-2.07%)
Feb 22, 2013 14.57 14.79 14.54 14.79 140,151 +0.70(+4.98%)
Feb 21, 2013 14.29 14.34 13.95 14.09 360,351 -0.62(-4.20%)
Feb 20, 2013 14.93 14.95 14.68 14.70 201,753 -0.25(-1.67%)
Feb 19, 2013 14.92 14.96 14.85 14.95 156,204 +0.00(+0.00%)
Feb 15, 2013 15.05 15.08 14.91 14.95 148,551 -0.19(-1.24%)
Feb 14, 2013 15.06 15.25 14.99 15.14 163,445 -0.09(-0.59%)
Feb 13, 2013 15.18 15.44 15.18 15.23 262,468 +0.50(+3.39%)
Feb 12, 2013 14.53 14.77 14.52 14.73 158,185 +0.19(+1.29%)
Feb 11, 2013 14.57 14.57 14.47 14.54 200,402 -0.06(-0.43%)
Feb 08, 2013 14.50 14.63 14.47 14.61 250,666 +0.28(+1.94%)
Feb 07, 2013 14.41 14.44 14.21 14.33 251,513 -0.06(-0.43%)
Feb 06, 2013 14.23 14.40 14.21 14.39 862,615 +0.08(+0.58%)
Feb 04, 2013 14.49 14.50 14.19 14.31 248,124 -0.62(-4.18%)
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.