Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.89 13.93 13.75 13.88 0 +0.03(+0.20%)
Apr 29, 2013 13.74 13.98 13.71 13.85 7,678,674 +0.10(+0.74%)
Apr 26, 2013 13.68 13.78 13.64 13.75 6,457,414 +0.10(+0.75%)
Apr 25, 2013 13.69 13.81 13.59 13.64 8,387,754 +0.01(+0.07%)
Apr 24, 2013 13.52 13.77 13.52 13.64 5,561,360 +0.11(+0.82%)
Apr 23, 2013 13.45 13.59 13.28 13.52 6,938,672 +0.09(+0.69%)
Apr 22, 2013 13.30 13.48 13.16 13.43 3,408,138 +0.20(+1.54%)
Apr 19, 2013 13.04 13.28 12.87 13.23 5,243,851 +0.13(+0.99%)
Apr 18, 2013 13.23 13.24 13.01 13.10 4,483,797 -0.06(-0.42%)
Apr 17, 2013 13.25 13.38 13.10 13.15 6,831,708 -0.23(-1.73%)
Apr 16, 2013 13.30 13.46 13.28 13.39 9,566,884 +0.14(+1.05%)
Apr 15, 2013 13.58 13.59 13.24 13.25 6,794,092 -0.35(-2.59%)
Apr 12, 2013 13.70 13.72 13.53 13.60 4,124,555 -0.03(-0.24%)
Apr 11, 2013 13.85 13.85 13.58 13.63 6,542,316 -0.17(-1.24%)
Apr 10, 2013 13.60 13.91 13.57 13.80 5,024,098 +0.19(+1.43%)
Apr 09, 2013 13.61 13.72 13.44 13.61 5,063,620 +0.01(+0.07%)
Apr 08, 2013 13.39 13.62 13.35 13.60 4,009,738 +0.21(+1.59%)
Apr 05, 2013 13.27 13.41 13.12 13.39 3,723,435 -0.08(-0.62%)
Apr 04, 2013 13.52 13.52 13.24 13.47 3,689,635 -0.01(-0.07%)
Apr 03, 2013 13.64 13.73 13.41 13.48 4,421,656 -0.19(-1.36%)
Apr 02, 2013 13.58 13.73 13.39 13.66 5,404,748 +0.27(+2.01%)
Apr 01, 2013 13.48 13.55 13.31 13.39 2,858,192 -0.12(-0.89%)
Mar 28, 2013 13.37 13.52 13.26 13.51 3,583,314 +0.08(+0.62%)
Mar 27, 2013 13.32 13.48 13.18 13.43 5,513,239 +0.02(+0.14%)
Mar 26, 2013 13.32 13.46 13.20 13.41 3,465,158 +0.10(+0.77%)
Mar 25, 2013 13.28 13.39 13.13 13.31 4,079,742 +0.01(+0.07%)
Mar 22, 2013 13.12 13.38 13.05 13.30 8,840,316 +0.26(+1.99%)
Mar 21, 2013 13.14 13.26 13.04 13.04 8,902,183 -0.15(-1.12%)
Mar 20, 2013 13.16 13.26 13.01 13.19 10,534,480 +0.19(+1.49%)
Mar 19, 2013 13.33 13.37 12.96 13.00 10,862,661 -0.33(-2.50%)
Mar 18, 2013 13.32 13.49 13.17 13.33 8,077,156 -0.08(-0.62%)
Mar 15, 2013 13.73 13.75 13.34 13.41 13,671,278 -0.35(-2.53%)
Mar 14, 2013 13.81 13.81 13.61 13.76 4,571,127 +0.05(+0.34%)
Mar 13, 2013 13.65 13.78 13.56 13.71 7,269,881 +0.11(+0.80%)
Mar 12, 2013 13.55 13.62 13.45 13.61 6,169,414 +0.04(+0.27%)
Mar 11, 2013 13.53 13.60 13.45 13.57 5,858,856 -0.02(-0.14%)
Mar 08, 2013 13.69 13.69 13.43 13.59 5,135,066 -0.12(-0.87%)
Mar 07, 2013 13.40 13.74 13.36 13.71 12,085,691 +0.29(+2.18%)
Mar 06, 2013 13.37 13.57 13.32 13.41 9,639,957 +0.07(+0.55%)
Mar 05, 2013 13.23 13.35 13.17 13.34 5,353,559 +0.19(+1.43%)
Mar 04, 2013 13.09 13.26 13.02 13.15 4,321,434 +0.01(+0.11%)
Mar 01, 2013 13.06 13.16 12.85 13.14 4,985,891 +0.05(+0.38%)
Feb 28, 2013 13.17 13.31 13.05 13.09 8,149,483 +0.03(+0.25%)
Feb 27, 2013 13.01 13.18 12.85 13.06 12,741,304 +0.07(+0.56%)
Feb 26, 2013 13.11 13.19 12.89 12.98 13,070,456 -0.30(-2.27%)
Feb 22, 2013 13.10 13.33 13.03 13.28 9,384,081 +0.21(+1.61%)
Feb 21, 2013 13.04 13.18 12.95 13.07 11,711,716 +0.04(+0.28%)
Feb 20, 2013 13.33 13.39 13.00 13.04 15,103,911 -0.36(-2.67%)
Feb 19, 2013 13.17 13.41 12.80 13.39 16,655,035 +0.24(+1.81%)
Feb 15, 2013 12.87 13.29 12.82 13.16 15,222,328 +0.34(+2.64%)
Feb 14, 2013 12.51 12.88 12.49 12.82 28,722,934 +0.25(+1.97%)
Feb 13, 2013 12.37 12.58 12.26 12.57 19,786,174 +0.20(+1.63%)
Feb 12, 2013 12.41 12.51 12.31 12.37 15,772,576 -0.05(-0.44%)
Feb 11, 2013 12.09 12.68 12.08 12.42 29,138,004 +0.15(+1.19%)
Feb 08, 2013 12.09 12.77 11.81 12.28 61,190,252 +1.24(+11.19%)
Feb 07, 2013 10.91 11.04 10.82 11.04 13,901,280 +0.11(+1.01%)
Feb 06, 2013 10.82 10.98 10.78 10.93 8,796,264 +0.31(+2.93%)
Feb 04, 2013 10.66 10.70 10.50 10.62 7,856,357 -0.05(-0.43%)
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.