Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.23 19.36 19.27 19.31 20,586 +0.04(+0.20%)
Apr 29, 2013 19.55 19.55 19.27 19.27 3,242 -0.06(-0.31%)
Apr 26, 2013 19.32 19.41 19.32 19.33 5,133 +0.01(+0.05%)
Apr 25, 2013 19.26 19.34 19.11 19.32 11,836 +0.13(+0.67%)
Apr 24, 2013 19.12 19.23 19.10 19.19 16,818 +0.09(+0.49%)
Apr 23, 2013 19.13 19.26 19.07 19.10 10,382 -0.08(-0.44%)
Apr 22, 2013 19.12 19.23 19.12 19.18 4,694 +0.01(+0.05%)
Apr 19, 2013 19.30 19.31 19.17 19.18 36,226 +0.03(+0.15%)
Apr 18, 2013 19.21 19.29 19.10 19.15 113,470 -0.21(-1.07%)
Apr 17, 2013 19.38 19.51 19.26 19.35 19,853 -0.03(-0.15%)
Apr 16, 2013 19.57 19.57 19.35 19.38 7,257 +0.05(+0.25%)
Apr 15, 2013 19.52 19.62 19.33 19.33 17,874 -0.31(-1.55%)
Apr 12, 2013 19.54 19.66 19.50 19.64 41,918 +0.06(+0.30%)
Apr 11, 2013 19.64 19.69 19.57 19.58 27,317 +0.03(+0.15%)
Apr 10, 2013 19.76 19.76 19.53 19.55 8,834 +0.03(+0.15%)
Apr 09, 2013 19.40 19.55 19.40 19.52 7,376 +0.07(+0.36%)
Apr 08, 2013 19.45 19.53 19.38 19.45 6,968 -0.05(-0.27%)
Apr 05, 2013 19.20 19.53 19.20 19.51 14,407 +0.30(+1.57%)
Apr 04, 2013 19.16 19.20 18.99 19.20 10,438 +0.11(+0.56%)
Apr 03, 2013 19.04 19.20 19.03 19.10 84,441 -0.03(-0.15%)
Apr 02, 2013 19.14 19.24 19.07 19.13 79,085 -0.03(-0.15%)
Apr 01, 2013 19.06 19.25 19.02 19.16 72,868 +0.02(+0.12%)
Mar 28, 2013 19.07 19.26 19.07 19.13 78,509 -0.06(-0.33%)
Mar 27, 2013 19.07 19.24 19.07 19.20 11,104 +0.04(+0.21%)
Mar 26, 2013 19.28 19.33 19.15 19.16 10,253 -0.01(-0.05%)
Mar 25, 2013 19.18 19.18 19.11 19.17 22,735 +0.00(+0.00%)
Mar 22, 2013 19.07 19.20 19.07 19.17 18,727 +0.00(+0.00%)
Mar 21, 2013 19.41 19.41 19.17 19.17 32,168 -0.28(-1.43%)
Mar 20, 2013 19.30 19.48 19.30 19.44 5,311 +0.02(+0.11%)
Mar 19, 2013 19.46 19.55 19.40 19.42 24,531 +0.00(+0.00%)
Mar 18, 2013 19.24 19.51 19.24 19.42 7,179 -0.07(-0.35%)
Mar 15, 2013 19.52 19.57 19.49 19.49 10,416 -0.03(-0.15%)
Mar 14, 2013 19.56 19.64 19.48 19.52 11,070 -0.03(-0.18%)
Mar 13, 2013 19.58 19.64 19.53 19.56 4,352 -0.16(-0.83%)
Mar 12, 2013 19.70 19.77 19.65 19.72 70,607 +0.02(+0.10%)
Mar 11, 2013 20.01 20.01 19.64 19.70 46,033 -0.20(-0.99%)
Mar 08, 2013 19.76 19.90 19.72 19.90 36,237 +0.20(+1.00%)
Mar 07, 2013 19.51 19.72 19.50 19.70 10,506 +0.12(+0.60%)
Mar 06, 2013 19.66 19.66 19.58 19.58 6,155 -0.02(-0.10%)
Mar 05, 2013 19.52 19.62 19.52 19.60 5,108 +0.08(+0.40%)
Mar 04, 2013 19.35 19.54 19.35 19.52 10,274 +0.06(+0.29%)
Mar 01, 2013 19.44 19.55 19.40 19.46 18,934 -0.07(-0.35%)
Feb 28, 2013 19.62 19.62 19.48 19.53 10,093 -0.05(-0.25%)
Feb 27, 2013 19.52 19.59 19.37 19.58 12,940 +0.15(+0.76%)
Feb 26, 2013 19.47 19.47 19.36 19.43 17,934 -0.11(-0.56%)
Feb 22, 2013 19.45 19.59 19.45 19.54 5,388 +0.06(+0.30%)
Feb 21, 2013 19.50 19.51 19.43 19.48 63,450 -0.08(-0.40%)
Feb 20, 2013 19.73 19.75 19.55 19.56 59,916 -0.14(-0.70%)
Feb 19, 2013 19.43 19.70 19.43 19.70 70,491 +0.09(+0.45%)
Feb 15, 2013 19.61 19.65 19.56 19.61 24,708 -0.08(-0.40%)
Feb 14, 2013 19.58 19.69 19.57 19.69 33,515 +0.16(+0.81%)
Feb 13, 2013 19.57 19.59 19.51 19.53 17,129 +0.00(+0.00%)
Feb 12, 2013 19.47 19.53 19.47 19.53 14,562 +0.02(+0.10%)
Feb 11, 2013 19.49 19.51 19.49 19.51 14,350 +0.02(+0.10%)
Feb 08, 2013 19.51 19.52 19.43 19.49 24,961 -0.02(-0.10%)
Feb 07, 2013 19.50 19.54 19.44 19.51 32,228 +0.16(+0.82%)
Feb 06, 2013 19.38 19.40 19.35 19.35 7,179 +0.06(+0.31%)
Feb 04, 2013 19.38 19.38 19.26 19.29 4,361 -0.08(-0.41%)
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.