Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.74 17.88 17.64 17.74 9,815,578 +0.17(+0.95%)
Apr 29, 2013 17.46 17.59 17.35 17.57 5,689,083 +0.16(+0.89%)
Apr 26, 2013 17.39 17.49 17.40 17.42 4,267,291 +0.02(+0.12%)
Apr 25, 2013 17.42 17.48 17.33 17.40 5,323,887 -0.03(-0.15%)
Apr 24, 2013 17.36 17.51 17.26 17.42 6,543,877 +0.10(+0.56%)
Apr 23, 2013 17.32 17.40 17.23 17.33 6,861,768 +0.04(+0.25%)
Apr 22, 2013 17.30 17.36 17.18 17.28 4,989,083 -0.04(-0.21%)
Apr 19, 2013 17.11 17.33 17.08 17.32 7,588,447 +0.27(+1.56%)
Apr 18, 2013 17.14 17.19 17.00 17.05 8,313,180 -0.04(-0.22%)
Apr 17, 2013 17.19 17.20 16.99 17.09 6,984,518 -0.15(-0.87%)
Apr 16, 2013 17.11 17.27 17.02 17.24 6,731,064 +0.16(+0.96%)
Apr 15, 2013 17.17 17.35 17.07 17.07 9,449,864 -0.12(-0.68%)
Apr 12, 2013 17.24 17.32 17.12 17.19 10,678,024 -0.08(-0.44%)
Apr 11, 2013 17.30 17.36 17.21 17.27 7,995,492 -0.00(-0.03%)
Apr 10, 2013 17.13 17.32 17.13 17.27 6,123,904 +0.14(+0.85%)
Apr 09, 2013 17.26 17.29 17.11 17.13 6,386,430 -0.16(-0.94%)
Apr 08, 2013 17.18 17.30 17.04 17.29 6,776,520 +0.09(+0.50%)
Apr 05, 2013 16.98 17.22 16.98 17.20 7,596,187 +0.07(+0.39%)
Apr 04, 2013 16.98 17.17 16.96 17.14 8,713,211 +0.20(+1.16%)
Apr 03, 2013 17.10 17.14 16.91 16.94 9,615,292 +0.03(+0.20%)
Apr 02, 2013 16.80 16.92 16.80 16.90 6,351,733 +0.15(+0.88%)
Apr 01, 2013 16.79 16.80 16.71 16.76 4,601,494 -0.04(-0.26%)
Mar 28, 2013 16.66 16.82 16.65 16.80 7,822,648 +0.17(+1.04%)
Mar 27, 2013 16.61 16.73 16.60 16.63 10,426,816 -0.06(-0.38%)
Mar 26, 2013 16.51 16.70 16.50 16.69 13,792,795 +0.21(+1.30%)
Mar 25, 2013 16.53 16.64 16.42 16.48 9,777,927 +0.00(+0.01%)
Mar 22, 2013 16.36 16.49 16.32 16.47 8,047,149 +0.13(+0.77%)
Mar 21, 2013 16.33 16.43 16.29 16.35 8,549,647 -0.02(-0.15%)
Mar 20, 2013 16.30 16.40 16.19 16.37 8,261,093 +0.13(+0.77%)
Mar 19, 2013 16.18 16.30 16.16 16.25 10,283,578 +0.22(+1.35%)
Mar 18, 2013 16.04 16.10 16.00 16.03 7,383,639 -0.08(-0.47%)
Mar 15, 2013 15.93 16.12 15.92 16.11 13,205,285 +0.10(+0.62%)
Mar 14, 2013 15.86 16.02 15.84 16.01 10,761,889 +0.06(+0.35%)
Mar 13, 2013 15.82 15.97 15.72 15.95 12,067,922 +0.14(+0.89%)
Mar 12, 2013 16.06 16.09 15.60 15.81 17,397,266 -0.23(-1.46%)
Mar 11, 2013 16.00 16.09 16.00 16.04 7,113,937 +0.00(+0.03%)
Mar 08, 2013 16.04 16.07 15.92 16.04 8,274,669 +0.05(+0.30%)
Mar 07, 2013 16.04 16.10 15.97 15.99 7,502,566 -0.05(-0.31%)
Mar 06, 2013 15.99 16.05 15.97 16.04 6,517,041 +0.06(+0.39%)
Mar 05, 2013 15.98 16.05 15.93 15.98 9,087,682 +0.06(+0.39%)
Mar 04, 2013 15.62 15.95 15.61 15.92 9,899,304 +0.27(+1.70%)
Mar 01, 2013 15.54 15.65 15.47 15.65 9,483,945 +0.11(+0.68%)
Feb 28, 2013 15.61 15.65 15.54 15.54 9,732,226 -0.02(-0.10%)
Feb 27, 2013 15.45 15.57 15.45 15.56 10,250,426 -0.07(-0.46%)
Feb 26, 2013 15.66 15.74 15.56 15.63 27,965,674 -0.10(-0.66%)
Feb 22, 2013 15.70 15.80 15.70 15.73 27,730,404 +0.05(+0.30%)
Feb 21, 2013 15.80 15.81 15.68 15.69 6,125,933 -0.09(-0.56%)
Feb 20, 2013 15.77 15.88 15.75 15.78 27,082,462 +0.01(+0.05%)
Feb 19, 2013 15.72 15.80 15.69 15.77 12,059,187 +0.09(+0.55%)
Feb 15, 2013 15.65 15.70 15.62 15.68 11,421,852 +0.06(+0.42%)
Feb 14, 2013 15.65 15.71 15.54 15.62 8,228,663 -0.08(-0.48%)
Feb 13, 2013 15.70 15.77 15.66 15.69 6,941,846 +0.01(+0.08%)
Feb 12, 2013 15.60 15.69 15.58 15.68 8,228,538 +0.07(+0.43%)
Feb 11, 2013 15.57 15.62 15.57 15.61 5,072,370 +0.02(+0.11%)
Feb 08, 2013 15.63 15.63 15.55 15.59 4,886,829 -0.03(-0.21%)
Feb 07, 2013 15.62 15.71 15.54 15.63 10,819,140 +0.05(+0.33%)
Feb 06, 2013 15.57 15.57 15.49 15.57 11,020,318 +0.00(+0.03%)
Feb 04, 2013 15.61 15.66 15.55 15.57 6,409,470 -0.06(-0.40%)
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.