Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.79 18.63 17.75 17.98 33,657,408 +1.24(+7.40%)
Apr 29, 2013 16.31 16.74 16.12 16.74 7,644,005 +0.48(+2.98%)
Apr 26, 2013 16.63 16.70 16.19 16.26 6,712,224 -0.44(-2.65%)
Apr 25, 2013 16.45 16.86 16.40 16.70 7,638,243 +0.26(+1.56%)
Apr 24, 2013 16.71 16.87 16.28 16.45 6,497,927 -0.25(-1.49%)
Apr 23, 2013 16.42 16.84 16.34 16.70 8,975,134 +0.31(+1.90%)
Apr 22, 2013 16.01 16.56 15.82 16.38 7,651,060 +0.30(+1.85%)
Apr 19, 2013 16.04 16.31 15.77 16.09 7,291,451 +0.19(+1.22%)
Apr 18, 2013 16.26 16.40 15.76 15.89 8,805,526 -0.28(-1.75%)
Apr 17, 2013 16.19 16.38 15.95 16.18 8,894,165 -0.19(-1.18%)
Apr 16, 2013 15.93 16.42 15.86 16.37 10,622,342 +0.50(+3.14%)
Apr 15, 2013 16.54 16.79 15.60 15.87 16,339,200 -0.80(-4.77%)
Apr 12, 2013 16.65 16.76 16.20 16.67 21,579,988 -0.01(-0.08%)
Apr 11, 2013 17.02 17.23 16.59 16.68 17,085,200 -0.49(-2.86%)
Apr 10, 2013 17.82 17.82 16.88 17.17 20,636,440 -0.64(-3.57%)
Apr 09, 2013 17.75 18.05 17.51 17.81 17,723,684 -0.15(-0.85%)
Apr 08, 2013 17.62 18.19 17.12 17.96 45,822,876 +0.35(+2.00%)
Apr 05, 2013 17.19 17.62 16.82 17.61 36,751,280 +0.22(+1.27%)
Apr 04, 2013 15.03 17.50 15.02 17.39 79,989,080 +2.41(+16.07%)
Apr 03, 2013 15.03 15.28 14.86 14.98 10,983,839 +0.01(+0.05%)
Apr 02, 2013 15.05 15.36 14.92 14.97 11,099,072 -0.03(-0.18%)
Apr 01, 2013 15.31 15.54 14.97 15.00 8,802,935 -0.33(-2.12%)
Mar 28, 2013 15.35 15.59 15.22 15.33 12,808,369 +0.00(+0.00%)
Mar 27, 2013 15.43 15.73 15.06 15.33 15,389,887 -0.38(-2.42%)
Mar 26, 2013 15.98 16.08 15.41 15.71 13,616,045 -0.35(-2.15%)
Mar 25, 2013 15.84 16.23 15.65 16.05 14,154,000 +0.29(+1.84%)
Mar 22, 2013 15.62 15.90 15.11 15.76 22,668,838 +0.22(+1.42%)
Mar 21, 2013 15.87 16.16 15.47 15.54 22,886,976 -0.42(-2.64%)
Mar 20, 2013 15.62 16.23 15.58 15.96 23,792,456 +0.57(+3.69%)
Mar 19, 2013 15.15 15.46 15.06 15.39 16,322,784 +0.20(+1.32%)
Mar 18, 2013 14.57 15.28 14.57 15.19 21,820,520 +0.47(+3.17%)
Mar 15, 2013 14.84 14.97 14.51 14.73 17,609,738 -0.03(-0.23%)
Mar 14, 2013 14.41 14.80 14.36 14.76 13,468,883 +0.37(+2.58%)
Mar 13, 2013 13.96 14.60 13.94 14.39 16,968,630 +0.46(+3.30%)
Mar 12, 2013 13.91 14.14 13.77 13.93 22,130,814 +0.14(+1.05%)
Mar 11, 2013 13.92 14.04 13.72 13.79 29,160,010 -0.06(-0.45%)
Mar 08, 2013 13.34 14.15 13.19 13.85 33,186,434 +0.62(+4.73%)
Mar 07, 2013 12.93 13.27 12.74 13.22 15,374,679 +0.35(+2.72%)
Mar 06, 2013 13.24 13.39 12.21 12.87 38,870,648 +0.24(+1.90%)
Mar 05, 2013 12.37 12.67 12.15 12.63 17,656,386 +0.43(+3.55%)
Mar 04, 2013 11.73 12.45 11.66 12.20 20,647,930 +0.42(+3.55%)
Mar 01, 2013 11.93 11.99 11.07 11.78 47,638,628 +0.51(+4.57%)
Feb 28, 2013 11.43 11.46 10.81 11.27 18,639,210 -0.13(-1.14%)
Feb 27, 2013 11.19 11.42 11.16 11.40 6,649,913 +0.10(+0.85%)
Feb 26, 2013 11.67 11.78 11.12 11.30 15,792,005 -0.37(-3.18%)
Feb 25, 2013 11.71 11.90 11.56 11.67 12,400,504 -0.01(-0.12%)
Feb 22, 2013 11.92 11.95 11.64 11.69 7,548,388 -0.27(-2.24%)
Feb 21, 2013 11.79 12.01 11.60 11.95 12,544,670 +0.11(+0.93%)
Feb 20, 2013 12.12 12.15 11.60 11.84 11,576,389 -0.05(-0.46%)
Feb 19, 2013 12.04 12.19 11.81 11.90 23,872,380 +0.32(+2.73%)
Feb 15, 2013 10.94 11.60 10.93 11.58 26,805,582 +0.80(+7.38%)
Feb 14, 2013 10.33 11.23 10.30 10.79 20,976,616 +0.41(+3.90%)
Feb 13, 2013 10.61 11.12 9.495 10.38 25,201,940 -0.21(-2.01%)
Feb 12, 2013 10.72 10.78 10.49 10.59 6,534,991 -0.19(-1.78%)
Feb 11, 2013 10.46 10.85 10.44 10.79 5,620,668 +0.29(+2.75%)
Feb 08, 2013 10.72 10.74 10.38 10.50 6,955,483 -0.20(-1.86%)
Feb 07, 2013 10.93 10.97 10.60 10.70 5,723,780 -0.23(-2.07%)
Feb 06, 2013 10.84 10.92 10.72 10.92 6,695,176 +0.10(+0.95%)
Feb 04, 2013 11.01 11.08 10.80 10.82 9,035,369 -0.24(-2.17%)
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.