Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.97 15.02 14.82 14.96 0 +0.03(+0.20%)
Apr 29, 2013 14.81 15.07 14.78 14.93 7,122,632 +0.11(+0.74%)
Apr 26, 2013 14.75 14.86 14.71 14.82 5,989,808 +0.11(+0.75%)
Apr 25, 2013 14.76 14.89 14.65 14.71 7,780,365 +0.01(+0.07%)
Apr 24, 2013 14.58 14.85 14.58 14.70 5,158,641 +0.12(+0.82%)
Apr 23, 2013 14.50 14.65 14.32 14.58 6,436,217 +0.10(+0.69%)
Apr 22, 2013 14.34 14.53 14.19 14.48 3,161,342 +0.22(+1.54%)
Apr 19, 2013 14.06 14.32 13.88 14.26 4,864,124 +0.14(+0.99%)
Apr 18, 2013 14.26 14.27 14.03 14.12 4,159,108 -0.06(-0.42%)
Apr 17, 2013 14.28 14.42 14.12 14.18 6,336,998 -0.25(-1.73%)
Apr 16, 2013 14.34 14.51 14.32 14.43 8,874,110 +0.15(+1.05%)
Apr 15, 2013 14.64 14.65 14.27 14.28 6,302,106 -0.38(-2.59%)
Apr 12, 2013 14.77 14.79 14.59 14.66 3,825,881 -0.04(-0.24%)
Apr 11, 2013 14.93 14.93 14.64 14.70 6,068,562 -0.19(-1.24%)
Apr 10, 2013 14.66 15.00 14.63 14.88 4,660,284 +0.21(+1.43%)
Apr 09, 2013 14.67 14.79 14.49 14.67 4,696,944 +0.01(+0.07%)
Apr 08, 2013 14.43 14.68 14.39 14.66 3,719,378 +0.23(+1.59%)
Apr 05, 2013 14.31 14.46 14.14 14.43 3,453,807 -0.09(-0.62%)
Apr 04, 2013 14.58 14.58 14.27 14.52 3,422,455 -0.01(-0.07%)
Apr 03, 2013 14.71 14.80 14.46 14.53 4,101,467 -0.20(-1.36%)
Apr 02, 2013 14.64 14.80 14.44 14.73 5,013,370 +0.29(+2.01%)
Apr 01, 2013 14.53 14.61 14.35 14.44 2,651,220 -0.13(-0.89%)
Mar 28, 2013 14.41 14.58 14.30 14.57 3,323,833 +0.09(+0.62%)
Mar 27, 2013 14.36 14.53 14.21 14.48 5,114,005 +0.02(+0.14%)
Mar 26, 2013 14.36 14.51 14.23 14.46 3,214,233 +0.11(+0.77%)
Mar 25, 2013 14.32 14.43 14.16 14.35 3,784,313 +0.01(+0.07%)
Mar 22, 2013 14.14 14.42 14.07 14.34 8,200,155 +0.28(+1.99%)
Mar 21, 2013 14.17 14.30 14.06 14.06 8,257,542 -0.16(-1.12%)
Mar 20, 2013 14.19 14.30 14.03 14.22 9,771,638 +0.21(+1.49%)
Mar 19, 2013 14.37 14.41 13.97 14.01 10,076,054 -0.36(-2.51%)
Mar 18, 2013 14.36 14.54 14.20 14.37 7,492,259 -0.28(-1.91%)
Mar 15, 2013 15.00 15.02 14.57 14.65 12,516,822 -0.38(-2.53%)
Mar 14, 2013 15.08 15.08 14.86 15.03 4,185,123 +0.05(+0.34%)
Mar 13, 2013 14.91 15.05 14.81 14.98 6,655,984 +0.12(+0.80%)
Mar 12, 2013 14.80 14.88 14.69 14.86 5,648,445 +0.04(+0.27%)
Mar 11, 2013 14.78 14.85 14.69 14.82 5,364,111 -0.02(-0.13%)
Mar 08, 2013 14.95 14.95 14.67 14.84 4,701,441 -0.13(-0.87%)
Mar 07, 2013 14.64 15.01 14.59 14.97 11,065,128 +0.32(+2.18%)
Mar 06, 2013 14.60 14.82 14.55 14.65 8,825,921 +0.08(+0.55%)
Mar 05, 2013 14.45 14.58 14.38 14.57 4,901,484 +0.21(+1.43%)
Mar 04, 2013 14.30 14.48 14.22 14.37 3,956,515 +0.02(+0.10%)
Mar 01, 2013 14.26 14.38 14.04 14.35 4,564,863 +0.05(+0.38%)
Feb 28, 2013 14.38 14.54 14.25 14.29 7,461,309 +0.04(+0.25%)
Feb 27, 2013 14.21 14.40 14.03 14.26 11,665,378 +0.08(+0.56%)
Feb 26, 2013 14.32 14.41 14.08 14.18 11,966,735 -0.33(-2.27%)
Feb 22, 2013 14.31 14.56 14.23 14.51 8,591,652 +0.23(+1.61%)
Feb 21, 2013 14.24 14.40 14.14 14.28 10,722,733 +0.04(+0.28%)
Feb 20, 2013 14.56 14.62 14.20 14.24 13,828,477 -0.39(-2.67%)
Feb 19, 2013 14.38 14.65 13.98 14.63 15,248,618 +0.26(+1.81%)
Feb 15, 2013 14.06 14.52 14.00 14.37 13,936,895 +0.37(+2.64%)
Feb 14, 2013 13.66 14.07 13.64 14.00 26,297,456 +0.27(+1.97%)
Feb 13, 2013 13.51 13.74 13.39 13.73 18,115,352 +0.22(+1.63%)
Feb 12, 2013 13.55 13.66 13.44 13.51 14,440,678 -0.06(-0.44%)
Feb 11, 2013 13.21 13.85 13.19 13.57 26,677,476 +0.16(+1.19%)
Feb 08, 2013 13.20 13.94 12.90 13.41 56,023,108 +1.35(+11.19%)
Feb 07, 2013 11.92 12.06 11.81 12.06 12,727,401 +0.12(+1.01%)
Feb 06, 2013 11.82 11.99 11.77 11.94 8,053,473 +0.34(+2.93%)
Feb 04, 2013 11.64 11.69 11.47 11.60 7,192,936 -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.