Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.98 21.99 21.63 21.67 716,487 -0.30(-1.37%)
Apr 29, 2013 21.78 22.07 21.70 21.97 637,372 +0.35(+1.62%)
Apr 26, 2013 21.71 21.75 21.52 21.62 713,990 -0.13(-0.60%)
Apr 25, 2013 21.28 21.88 21.24 21.75 1,092,175 +0.44(+2.06%)
Apr 24, 2013 20.91 21.34 20.89 21.31 594,720 +0.50(+2.40%)
Apr 23, 2013 20.55 20.81 20.49 20.81 622,660 +0.05(+0.24%)
Apr 22, 2013 20.62 20.82 20.39 20.76 474,971 +0.27(+1.32%)
Apr 19, 2013 20.50 20.60 20.41 20.49 492,069 -0.13(-0.63%)
Apr 18, 2013 20.33 20.63 20.11 20.62 519,975 +0.41(+2.03%)
Apr 17, 2013 20.48 20.51 20.06 20.21 721,885 -0.52(-2.51%)
Apr 16, 2013 20.63 20.76 20.44 20.73 460,107 +0.19(+0.93%)
Apr 15, 2013 20.86 20.90 20.51 20.54 992,826 -0.75(-3.52%)
Apr 12, 2013 21.40 21.48 21.11 21.29 686,175 -0.59(-2.70%)
Apr 11, 2013 22.06 22.11 21.78 21.88 256,735 -0.27(-1.22%)
Apr 10, 2013 21.95 22.21 21.90 22.15 217,467 +0.12(+0.54%)
Apr 09, 2013 21.82 22.14 21.75 22.03 475,799 +0.11(+0.50%)
Apr 08, 2013 21.71 21.93 21.64 21.92 297,226 +0.14(+0.64%)
Apr 05, 2013 21.63 21.80 21.53 21.78 382,500 -0.08(-0.37%)
Apr 04, 2013 21.77 22.02 21.57 21.86 863,014 -0.28(-1.26%)
Apr 03, 2013 22.77 22.77 22.09 22.14 801,137 -0.62(-2.72%)
Apr 02, 2013 22.52 22.91 22.52 22.76 1,460,799 +0.05(+0.22%)
Apr 01, 2013 22.54 22.76 22.47 22.71 372,715 -0.06(-0.26%)
Mar 28, 2013 22.66 22.82 22.61 22.77 373,183 +0.16(+0.71%)
Mar 27, 2013 22.43 22.69 22.39 22.61 489,104 +0.05(+0.22%)
Mar 26, 2013 22.40 22.60 22.31 22.56 386,242 +0.44(+1.99%)
Mar 25, 2013 22.14 22.39 22.00 22.12 593,775 +0.17(+0.77%)
Mar 22, 2013 21.75 21.96 21.62 21.95 268,452 +0.37(+1.71%)
Mar 21, 2013 21.69 21.83 21.46 21.58 305,403 -0.27(-1.24%)
Mar 20, 2013 21.83 21.89 21.62 21.85 407,078 +0.24(+1.11%)
Mar 19, 2013 22.02 22.05 21.59 21.61 554,682 -0.37(-1.68%)
Mar 18, 2013 21.57 22.05 21.55 21.98 483,993 +0.03(+0.14%)
Mar 15, 2013 21.95 22.00 21.83 21.95 229,963 +0.12(+0.55%)
Mar 14, 2013 21.73 21.87 21.71 21.83 267,385 +0.15(+0.69%)
Mar 13, 2013 21.89 21.93 21.57 21.68 543,599 -0.05(-0.23%)
Mar 12, 2013 21.84 21.96 21.70 21.73 343,480 +0.17(+0.79%)
Mar 11, 2013 21.44 21.64 21.34 21.56 256,126 -0.01(-0.05%)
Mar 08, 2013 21.44 21.60 21.35 21.57 414,749 +0.08(+0.37%)
Mar 07, 2013 21.35 21.53 21.33 21.49 438,354 +0.28(+1.32%)
Mar 06, 2013 21.23 21.24 21.00 21.21 502,219 -0.11(-0.52%)
Mar 05, 2013 21.22 21.35 21.12 21.32 318,829 +0.21(+0.99%)
Mar 04, 2013 21.25 21.25 20.94 21.11 542,713 -0.24(-1.12%)
Mar 01, 2013 21.29 21.37 21.12 21.35 509,630 -0.22(-1.02%)
Feb 28, 2013 21.83 21.85 21.50 21.57 383,403 -0.27(-1.24%)
Feb 27, 2013 21.69 21.94 21.69 21.84 441,390 +0.09(+0.41%)
Feb 26, 2013 21.86 21.95 21.66 21.75 469,503 -0.23(-1.05%)
Feb 22, 2013 21.84 21.98 21.75 21.98 350,485 +0.15(+0.69%)
Feb 21, 2013 21.88 22.02 21.78 21.83 505,191 -0.52(-2.33%)
Feb 20, 2013 22.94 22.95 22.18 22.35 1,385,682 -0.56(-2.44%)
Feb 19, 2013 22.68 22.91 22.63 22.91 326,555 +0.18(+0.79%)
Feb 15, 2013 22.72 22.76 22.57 22.73 405,469 -0.39(-1.69%)
Feb 14, 2013 23.10 23.19 23.04 23.12 185,569 +0.05(+0.22%)
Feb 13, 2013 23.22 23.27 22.92 23.07 289,059 -0.06(-0.26%)
Feb 12, 2013 23.11 23.19 23.07 23.13 221,126 +0.11(+0.48%)
Feb 11, 2013 22.62 23.03 22.54 23.02 321,521 +0.32(+1.41%)
Feb 08, 2013 22.85 22.90 22.58 22.70 196,571 -0.03(-0.13%)
Feb 07, 2013 23.01 23.04 22.66 22.73 219,404 -0.24(-1.04%)
Feb 06, 2013 22.64 23.01 22.61 22.97 380,759 +0.19(+0.83%)
Feb 04, 2013 22.86 22.98 22.75 22.78 342,064 -0.40(-1.73%)
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.