Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.97 18.81 17.93 18.16 33,319,506 +1.25(+7.40%)
Apr 29, 2013 16.48 16.91 16.28 16.91 7,567,264 +0.49(+2.98%)
Apr 26, 2013 16.80 16.87 16.35 16.42 6,644,837 -0.45(-2.65%)
Apr 25, 2013 16.62 17.03 16.56 16.87 7,561,559 +0.26(+1.56%)
Apr 24, 2013 16.88 17.04 16.45 16.61 6,432,691 -0.25(-1.49%)
Apr 23, 2013 16.58 17.01 16.51 16.86 8,885,029 +0.31(+1.90%)
Apr 22, 2013 16.17 16.73 15.98 16.55 7,574,247 +0.30(+1.85%)
Apr 19, 2013 16.20 16.48 15.93 16.25 7,218,249 +0.20(+1.22%)
Apr 18, 2013 16.42 16.57 15.92 16.05 8,717,123 -0.29(-1.75%)
Apr 17, 2013 16.35 16.54 16.12 16.34 8,804,872 -0.20(-1.18%)
Apr 16, 2013 16.10 16.58 16.02 16.54 10,515,699 +0.50(+3.14%)
Apr 15, 2013 16.71 16.96 15.76 16.03 16,175,163 -0.80(-4.77%)
Apr 12, 2013 16.82 16.93 16.37 16.84 21,363,336 -0.01(-0.08%)
Apr 11, 2013 17.19 17.40 16.76 16.85 16,913,674 -0.50(-2.86%)
Apr 10, 2013 18.00 18.00 17.05 17.35 20,429,260 -0.64(-3.57%)
Apr 09, 2013 17.93 18.23 17.69 17.99 17,545,746 -0.15(-0.85%)
Apr 08, 2013 17.80 18.37 17.30 18.14 45,362,840 +0.36(+2.00%)
Apr 05, 2013 17.37 17.79 16.99 17.79 36,382,316 +0.22(+1.27%)
Apr 04, 2013 15.18 17.68 15.17 17.56 79,186,024 +2.43(+16.07%)
Apr 03, 2013 15.19 15.43 15.01 15.13 10,873,567 +0.01(+0.05%)
Apr 02, 2013 15.20 15.52 15.08 15.12 10,987,643 -0.03(-0.18%)
Apr 01, 2013 15.47 15.70 15.12 15.15 8,714,558 -0.33(-2.12%)
Mar 28, 2013 15.50 15.75 15.38 15.48 12,679,779 +0.00(+0.00%)
Mar 27, 2013 15.59 15.89 15.21 15.48 15,235,380 -0.38(-2.42%)
Mar 26, 2013 16.14 16.24 15.56 15.86 13,479,346 -0.35(-2.15%)
Mar 25, 2013 16.00 16.40 15.81 16.21 14,011,901 +0.29(+1.84%)
Mar 22, 2013 15.78 16.06 15.26 15.92 22,441,254 +0.22(+1.43%)
Mar 21, 2013 16.03 16.32 15.63 15.70 22,657,202 -0.43(-2.64%)
Mar 20, 2013 15.77 16.40 15.74 16.12 23,553,592 +0.57(+3.69%)
Mar 19, 2013 15.31 15.62 15.21 15.55 16,158,911 +0.20(+1.32%)
Mar 18, 2013 14.72 15.43 14.72 15.35 21,601,452 +0.47(+3.17%)
Mar 15, 2013 14.99 15.12 14.66 14.88 17,432,944 -0.03(-0.23%)
Mar 14, 2013 14.56 14.95 14.51 14.91 13,333,662 +0.37(+2.58%)
Mar 13, 2013 14.11 14.74 14.08 14.54 16,798,274 +0.46(+3.30%)
Mar 12, 2013 14.05 14.29 13.91 14.07 21,908,630 +0.15(+1.05%)
Mar 11, 2013 14.06 14.18 13.86 13.93 28,867,258 -0.06(-0.45%)
Mar 08, 2013 13.48 14.29 13.32 13.99 32,853,256 +0.63(+4.72%)
Mar 07, 2013 13.07 13.41 12.87 13.36 15,220,325 +0.35(+2.72%)
Mar 06, 2013 13.38 13.52 12.34 13.00 38,480,404 +0.24(+1.90%)
Mar 05, 2013 12.49 12.80 12.27 12.76 17,479,124 +0.44(+3.55%)
Mar 04, 2013 11.85 12.57 11.78 12.32 20,440,634 +0.42(+3.55%)
Mar 01, 2013 12.05 12.11 11.18 11.90 47,160,360 +0.52(+4.57%)
Feb 28, 2013 11.55 11.57 10.92 11.38 18,452,082 -0.13(-1.14%)
Feb 27, 2013 11.30 11.54 11.27 11.51 6,583,151 +0.10(+0.85%)
Feb 26, 2013 11.79 11.90 11.24 11.42 15,633,461 -0.37(-3.18%)
Feb 25, 2013 11.83 12.03 11.68 11.79 12,276,009 -0.01(-0.12%)
Feb 22, 2013 12.04 12.07 11.76 11.80 7,472,606 -0.27(-2.24%)
Feb 21, 2013 11.91 12.14 11.72 12.07 12,418,728 +0.11(+0.93%)
Feb 20, 2013 12.25 12.28 11.71 11.96 11,460,167 -0.06(-0.46%)
Feb 19, 2013 12.16 12.32 11.93 12.02 23,632,712 +0.32(+2.73%)
Feb 15, 2013 11.05 11.71 11.04 11.70 26,536,468 +0.80(+7.38%)
Feb 14, 2013 10.44 11.35 10.40 10.90 20,766,020 +0.41(+3.90%)
Feb 13, 2013 10.72 11.24 9.591 10.49 24,948,924 -0.21(-2.01%)
Feb 12, 2013 10.83 10.89 10.60 10.70 6,469,383 -0.19(-1.78%)
Feb 11, 2013 10.57 10.96 10.55 10.90 5,564,239 +0.29(+2.75%)
Feb 08, 2013 10.83 10.85 10.49 10.60 6,885,653 -0.20(-1.86%)
Feb 07, 2013 11.04 11.08 10.71 10.81 5,666,316 -0.23(-2.07%)
Feb 06, 2013 10.95 11.03 10.83 11.03 6,627,960 +0.10(+0.95%)
Feb 04, 2013 11.12 11.19 10.91 10.93 8,944,658 -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.