Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.98 18.83 17.94 18.18 33,292,388 +1.25(+7.40%)
Apr 29, 2013 16.49 16.93 16.30 16.93 7,561,105 +0.49(+2.98%)
Apr 26, 2013 16.82 16.89 16.37 16.44 6,639,428 -0.45(-2.65%)
Apr 25, 2013 16.63 17.05 16.58 16.89 7,555,405 +0.26(+1.56%)
Apr 24, 2013 16.89 17.05 16.46 16.63 6,427,456 -0.25(-1.49%)
Apr 23, 2013 16.60 17.02 16.52 16.88 8,877,797 +0.31(+1.90%)
Apr 22, 2013 16.19 16.75 16.00 16.56 7,568,083 +0.30(+1.85%)
Apr 19, 2013 16.21 16.49 15.95 16.26 7,212,374 +0.20(+1.22%)
Apr 18, 2013 16.44 16.58 15.93 16.07 8,710,028 -0.29(-1.75%)
Apr 17, 2013 16.37 16.56 16.13 16.35 8,797,706 -0.20(-1.18%)
Apr 16, 2013 16.11 16.60 16.03 16.55 10,507,141 +0.50(+3.14%)
Apr 15, 2013 16.72 16.98 15.77 16.05 16,161,998 -0.80(-4.77%)
Apr 12, 2013 16.84 16.95 16.38 16.85 21,345,948 -0.01(-0.08%)
Apr 11, 2013 17.21 17.42 16.77 16.86 16,899,908 -0.50(-2.86%)
Apr 10, 2013 18.02 18.02 17.07 17.36 20,412,632 -0.64(-3.57%)
Apr 09, 2013 17.95 18.25 17.70 18.00 17,531,466 -0.15(-0.85%)
Apr 08, 2013 17.82 18.39 17.31 18.16 45,325,916 +0.36(+2.00%)
Apr 05, 2013 17.38 17.81 17.00 17.80 36,352,704 +0.22(+1.27%)
Apr 04, 2013 15.19 17.70 15.19 17.58 79,121,576 +2.43(+16.07%)
Apr 03, 2013 15.20 15.44 15.02 15.14 10,864,717 +0.01(+0.05%)
Apr 02, 2013 15.21 15.53 15.09 15.14 10,978,700 -0.03(-0.18%)
Apr 01, 2013 15.48 15.71 15.14 15.16 8,707,465 -0.33(-2.12%)
Mar 28, 2013 15.51 15.76 15.39 15.49 12,669,460 +0.00(+0.00%)
Mar 27, 2013 15.60 15.90 15.23 15.49 15,222,980 -0.38(-2.42%)
Mar 26, 2013 16.16 16.26 15.58 15.88 13,468,376 -0.35(-2.15%)
Mar 25, 2013 16.02 16.41 15.82 16.23 14,000,497 +0.29(+1.84%)
Mar 22, 2013 15.79 16.07 15.27 15.93 22,422,988 +0.22(+1.43%)
Mar 21, 2013 16.05 16.33 15.64 15.71 22,638,762 -0.43(-2.64%)
Mar 20, 2013 15.79 16.41 15.75 16.14 23,534,422 +0.57(+3.69%)
Mar 19, 2013 15.32 15.63 15.22 15.56 16,145,760 +0.20(+1.32%)
Mar 18, 2013 14.73 15.44 14.73 15.36 21,583,872 +0.47(+3.17%)
Mar 15, 2013 15.00 15.13 14.67 14.89 17,418,758 -0.03(-0.23%)
Mar 14, 2013 14.57 14.96 14.52 14.92 13,322,810 +0.37(+2.58%)
Mar 13, 2013 14.12 14.76 14.09 14.55 16,784,602 +0.46(+3.30%)
Mar 12, 2013 14.06 14.30 13.92 14.08 21,890,800 +0.15(+1.05%)
Mar 11, 2013 14.08 14.19 13.87 13.94 28,843,764 -0.06(-0.45%)
Mar 08, 2013 13.49 14.31 13.33 14.00 32,826,520 +0.63(+4.72%)
Mar 07, 2013 13.08 13.42 12.88 13.37 15,207,938 +0.35(+2.72%)
Mar 06, 2013 13.39 13.53 12.35 13.01 38,449,088 +0.24(+1.90%)
Mar 05, 2013 12.50 12.81 12.28 12.77 17,464,898 +0.44(+3.54%)
Mar 04, 2013 11.86 12.58 11.79 12.33 20,423,998 +0.42(+3.55%)
Mar 01, 2013 12.06 12.12 11.19 11.91 47,121,976 +0.52(+4.57%)
Feb 28, 2013 11.56 11.58 10.93 11.39 18,437,064 -0.13(-1.14%)
Feb 27, 2013 11.31 11.55 11.28 11.52 6,577,793 +0.10(+0.85%)
Feb 26, 2013 11.80 11.91 11.24 11.42 15,620,738 -0.37(-3.18%)
Feb 25, 2013 11.84 12.04 11.69 11.80 12,266,018 -0.01(-0.12%)
Feb 22, 2013 12.05 12.08 11.77 11.81 7,466,525 -0.27(-2.24%)
Feb 21, 2013 11.92 12.15 11.73 12.08 12,408,621 +0.11(+0.93%)
Feb 20, 2013 12.26 12.29 11.72 11.97 11,450,841 -0.06(-0.46%)
Feb 19, 2013 12.17 12.33 11.94 12.03 23,613,480 +0.32(+2.73%)
Feb 15, 2013 11.06 11.72 11.05 11.71 26,514,870 +0.81(+7.38%)
Feb 14, 2013 10.45 11.36 10.41 10.90 20,749,120 +0.41(+3.90%)
Feb 13, 2013 10.73 11.24 9.599 10.49 24,928,620 -0.22(-2.01%)
Feb 12, 2013 10.84 10.90 10.61 10.71 6,464,118 -0.19(-1.78%)
Feb 11, 2013 10.58 10.97 10.56 10.90 5,559,711 +0.29(+2.75%)
Feb 08, 2013 10.83 10.86 10.49 10.61 6,880,050 -0.20(-1.86%)
Feb 07, 2013 11.05 11.09 10.72 10.81 5,661,705 -0.23(-2.07%)
Feb 06, 2013 10.96 11.04 10.84 11.04 6,622,566 +0.10(+0.95%)
Feb 04, 2013 11.13 11.20 10.92 10.94 8,937,379 -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.