Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.33 17.53 17.27 17.50 56,766,140 +0.14(+0.80%)
Apr 29, 2013 17.12 17.41 17.09 17.36 139,820,224 +0.26(+1.54%)
Apr 26, 2013 17.03 17.21 16.90 17.09 138,776,416 +0.01(+0.09%)
Apr 25, 2013 17.28 17.44 17.04 17.08 149,452,048 -0.20(-1.18%)
Apr 24, 2013 17.01 17.38 16.98 17.28 74,305,752 +0.21(+1.22%)
Apr 23, 2013 16.79 17.13 16.75 17.08 85,522,336 +0.36(+2.16%)
Apr 22, 2013 16.42 16.76 16.33 16.71 72,300,392 +0.32(+1.96%)
Apr 19, 2013 16.27 16.40 16.22 16.39 67,216,336 +0.15(+0.90%)
Apr 18, 2013 16.11 16.36 16.00 16.25 104,360,104 +0.23(+1.41%)
Apr 17, 2013 15.92 16.17 15.76 16.02 108,773,256 +0.01(+0.07%)
Apr 16, 2013 15.68 16.02 15.65 16.01 88,435,192 +0.39(+2.50%)
Apr 15, 2013 15.71 15.86 15.60 15.62 52,630,828 -0.22(-1.36%)
Apr 12, 2013 15.88 15.93 15.68 15.83 46,589,756 -0.11(-0.69%)
Apr 11, 2013 15.87 16.01 15.70 15.94 81,168,904 -0.32(-1.95%)
Apr 10, 2013 15.87 16.38 15.86 16.26 91,812,312 +0.37(+2.35%)
Apr 09, 2013 15.42 15.99 15.38 15.89 84,212,072 +0.48(+3.13%)
Apr 08, 2013 15.26 15.41 15.19 15.41 46,832,104 +0.11(+0.72%)
Apr 05, 2013 15.30 15.32 15.16 15.30 50,271,584 -0.14(-0.92%)
Apr 04, 2013 15.38 15.48 15.31 15.44 39,287,644 +0.06(+0.40%)
Apr 03, 2013 15.67 15.71 15.35 15.38 50,099,948 -0.30(-1.89%)
Apr 02, 2013 15.72 15.76 15.57 15.67 38,555,232 +0.02(+0.12%)
Apr 01, 2013 15.83 15.85 15.57 15.66 46,153,388 -0.30(-1.85%)
Mar 28, 2013 15.96 16.01 15.78 15.95 45,636,880 +0.00(+0.02%)
Mar 27, 2013 15.79 16.05 15.71 15.95 62,107,124 +0.05(+0.30%)
Mar 26, 2013 15.55 15.90 15.52 15.90 54,136,368 +0.45(+2.91%)
Mar 25, 2013 15.63 15.65 15.40 15.45 44,814,908 -0.13(-0.84%)
Mar 22, 2013 15.45 15.59 15.40 15.58 42,166,068 +0.21(+1.38%)
Mar 21, 2013 15.35 15.44 15.27 15.37 44,635,428 -0.10(-0.66%)
Mar 20, 2013 15.57 15.60 15.42 15.47 40,893,204 +0.03(+0.19%)
Mar 19, 2013 15.53 15.60 15.35 15.44 58,240,624 -0.09(-0.56%)
Mar 18, 2013 15.52 15.70 15.48 15.53 48,157,164 -0.08(-0.54%)
Mar 15, 2013 15.79 15.85 15.54 15.61 72,489,376 -0.20(-1.27%)
Mar 14, 2013 15.88 15.96 15.71 15.82 39,469,224 -0.00(-0.02%)
Mar 13, 2013 15.75 15.85 15.67 15.82 33,698,312 +0.01(+0.07%)
Mar 12, 2013 15.82 15.87 15.67 15.81 39,173,756 -0.04(-0.23%)
Mar 11, 2013 15.73 15.88 15.55 15.85 57,696,056 +0.08(+0.51%)
Mar 08, 2013 16.03 16.10 15.68 15.76 61,597,076 -0.23(-1.42%)
Mar 07, 2013 15.93 16.06 15.89 15.99 57,992,996 +0.10(+0.64%)
Mar 06, 2013 15.73 15.91 15.71 15.89 50,907,248 +0.18(+1.12%)
Mar 05, 2013 15.59 15.77 15.56 15.71 53,107,780 +0.18(+1.13%)
Mar 04, 2013 15.46 15.55 15.31 15.54 65,090,320 +0.18(+1.14%)
Mar 01, 2013 15.19 15.48 15.09 15.36 62,556,984 +0.11(+0.72%)
Feb 28, 2013 15.31 15.40 15.23 15.25 47,648,164 -0.04(-0.24%)
Feb 27, 2013 15.05 15.37 14.98 15.29 64,291,504 +0.26(+1.70%)
Feb 26, 2013 14.97 15.23 14.91 15.03 92,053,576 +0.26(+1.73%)
Feb 25, 2013 15.03 15.09 14.78 14.78 56,820,748 -0.14(-0.93%)
Feb 22, 2013 14.84 14.97 14.68 14.92 47,278,156 +0.12(+0.84%)
Feb 21, 2013 15.16 15.17 14.70 14.79 83,117,672 -0.35(-2.32%)
Feb 20, 2013 15.41 15.41 15.12 15.14 63,110,392 -0.26(-1.68%)
Feb 19, 2013 15.47 15.49 15.38 15.40 42,527,184 -0.02(-0.14%)
Feb 15, 2013 15.51 15.56 15.33 15.42 46,284,260 -0.08(-0.54%)
Feb 14, 2013 15.44 15.55 15.38 15.51 48,269,764 -0.01(-0.09%)
Feb 13, 2013 15.50 15.56 15.45 15.52 29,112,202 +0.04(+0.28%)
Feb 12, 2013 15.36 15.52 15.33 15.48 38,860,096 +0.12(+0.76%)
Feb 11, 2013 15.34 15.38 15.28 15.36 25,866,644 +0.02(+0.14%)
Feb 08, 2013 15.27 15.41 15.25 15.34 38,541,428 +0.14(+0.91%)
Feb 07, 2013 15.32 15.32 15.12 15.20 56,144,572 -0.13(-0.86%)
Feb 06, 2013 15.46 15.49 15.28 15.33 44,298,428 +0.04(+0.26%)
Feb 04, 2013 15.39 15.45 15.29 15.29 53,030,648 -0.14(-0.91%)
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.